Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.39 16.43 16.00 16.19 107,993 -0.08(-0.49%)
Apr 27, 2017 16.41 16.57 16.13 16.27 66,940 -0.11(-0.67%)
Apr 26, 2017 16.13 16.55 16.00 16.38 210,065 +0.16(+0.99%)
Apr 25, 2017 16.23 16.33 16.03 16.22 103,900 +0.15(+0.93%)
Apr 24, 2017 16.22 16.36 16.06 16.07 155,009 -0.04(-0.25%)
Apr 21, 2017 16.15 16.29 16.00 16.11 72,081 -0.04(-0.25%)
Apr 20, 2017 16.02 16.38 16.01 16.15 81,848 +0.05(+0.31%)
Apr 19, 2017 16.15 16.16 15.91 16.10 47,644 -0.04(-0.25%)
Apr 18, 2017 16.08 16.29 16.02 16.14 82,350 -0.09(-0.55%)
Apr 17, 2017 15.90 16.23 15.79 16.23 73,861 +0.29(+1.82%)
Apr 13, 2017 15.95 16.12 15.83 15.94 137,830 -0.08(-0.50%)
Apr 12, 2017 16.30 16.30 15.95 16.02 178,383 -0.34(-2.08%)
Apr 11, 2017 16.40 16.50 16.02 16.36 138,259 -0.11(-0.67%)
Apr 10, 2017 16.23 16.59 16.02 16.47 162,428 +0.27(+1.67%)
Apr 07, 2017 16.03 16.35 15.95 16.20 151,034 +0.18(+1.12%)
Apr 06, 2017 15.73 16.03 15.61 16.02 206,986 +0.29(+1.84%)
Apr 05, 2017 15.61 16.05 15.36 15.73 329,172 +0.11(+0.70%)
Apr 04, 2017 15.60 15.65 15.25 15.62 258,535 -0.05(-0.32%)
Apr 03, 2017 16.03 16.06 15.59 15.67 308,236 -0.30(-1.88%)
Mar 31, 2017 16.25 16.36 15.67 15.97 1,434,987 -0.38(-2.32%)
Mar 30, 2017 15.55 16.42 15.47 16.35 478,920 +0.79(+5.08%)
Mar 29, 2017 15.92 15.95 15.25 15.56 602,755 -0.46(-2.87%)
Mar 28, 2017 16.10 16.41 15.86 16.02 317,618 -0.03(-0.19%)
Mar 27, 2017 16.54 16.72 15.88 16.05 650,354 -0.72(-4.29%)
Mar 24, 2017 17.29 17.91 16.53 16.77 456,238 -0.43(-2.50%)
Mar 23, 2017 16.48 17.30 16.15 17.20 136,219 +0.65(+3.93%)
Mar 22, 2017 15.88 16.57 15.65 16.55 53,397 +0.49(+3.05%)
Mar 21, 2017 16.18 16.40 15.83 16.06 151,209 -0.13(-0.80%)
Mar 20, 2017 16.31 16.43 15.99 16.19 169,641 +0.03(+0.19%)
Mar 17, 2017 16.27 16.93 16.13 16.16 593,607 -0.01(-0.06%)
Mar 16, 2017 15.69 16.21 15.69 16.17 104,498 +0.42(+2.67%)
Mar 15, 2017 15.40 15.94 15.33 15.75 142,606 +0.31(+2.01%)
Mar 14, 2017 16.30 16.58 15.11 15.44 470,280 -0.90(-5.51%)
Mar 13, 2017 15.96 16.65 15.86 16.34 311,973 +0.41(+2.57%)
Mar 10, 2017 15.77 16.12 15.67 15.93 290,919 -0.02(-0.13%)
Mar 09, 2017 16.31 16.32 15.63 15.95 465,487 -0.28(-1.73%)
Mar 08, 2017 16.65 16.96 16.04 16.23 194,219 -0.25(-1.52%)
Mar 07, 2017 16.70 17.00 16.30 16.48 214,031 -0.03(-0.18%)
Mar 06, 2017 16.69 17.00 16.30 16.51 70,597 -0.08(-0.48%)
Mar 03, 2017 16.81 16.95 16.51 16.59 91,954 -0.14(-0.84%)
Mar 02, 2017 17.05 17.36 16.64 16.73 344,633 -0.29(-1.70%)
Mar 01, 2017 16.39 17.61 15.97 17.02 632,209 +0.68(+4.16%)
Feb 28, 2017 16.27 16.46 16.16 16.34 348,797 +0.12(+0.74%)
Feb 27, 2017 15.75 16.33 15.62 16.22 382,469 +0.30(+1.88%)
Feb 24, 2017 15.32 15.99 15.31 15.92 159,349 +0.42(+2.71%)
Feb 23, 2017 15.27 15.58 15.09 15.50 514,387 +0.30(+1.97%)
Feb 22, 2017 15.33 15.77 15.07 15.20 403,147 -0.30(-1.94%)
Feb 21, 2017 15.88 15.94 15.45 15.50 266,690 -0.02(-0.13%)
Feb 17, 2017 15.52 15.52 15.52 0 -0.04(-0.26%)
Feb 16, 2017 15.87 15.88 15.26 15.56 100,474 -0.26(-1.64%)
Feb 15, 2017 16.05 16.20 15.77 15.82 218,521 -0.18(-1.12%)
Feb 14, 2017 16.08 16.17 15.99 16.00 285,541 +0.00(+0.00%)
Feb 13, 2017 15.05 16.14 15.05 16.00 567,301 +0.50(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.