Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.47 20.01 19.34 19.94 2,187,444 +0.50(+2.57%)
Mar 30, 2016 19.65 19.74 19.42 19.44 391,418 -0.09(-0.46%)
Mar 29, 2016 19.26 19.55 18.83 19.53 736,759 +0.24(+1.24%)
Mar 28, 2016 19.75 19.87 19.00 19.29 685,298 -0.39(-1.98%)
Mar 24, 2016 19.33 19.68 19.68 19.68 1,135,100 +0.24(+1.23%)
Mar 23, 2016 19.81 19.93 19.44 19.44 750,460 -0.46(-2.31%)
Mar 22, 2016 19.90 20.00 19.80 19.90 593,817 -0.13(-0.65%)
Mar 21, 2016 20.01 20.22 19.71 20.03 577,022 -0.02(-0.10%)
Mar 18, 2016 19.63 20.25 19.62 20.05 1,588,983 +0.55(+2.82%)
Mar 17, 2016 19.39 19.62 19.08 19.50 652,088 +0.14(+0.72%)
Mar 16, 2016 19.34 19.51 19.26 19.36 449,388 -0.06(-0.31%)
Mar 15, 2016 19.70 19.79 19.42 19.42 581,621 -0.35(-1.77%)
Mar 14, 2016 19.66 20.12 19.66 19.77 796,532 +0.04(+0.20%)
Mar 11, 2016 19.63 19.80 19.33 19.73 660,484 +0.22(+1.13%)
Mar 10, 2016 19.41 20.10 19.33 19.51 938,892 +0.14(+0.72%)
Mar 09, 2016 19.46 19.58 19.31 19.37 657,423 -0.07(-0.36%)
Mar 08, 2016 20.20 20.31 19.42 19.44 752,510 -0.82(-4.05%)
Mar 07, 2016 19.85 20.34 19.77 20.26 947,447 +0.30(+1.50%)
Mar 04, 2016 19.77 20.34 19.67 19.96 1,094,345 +0.19(+0.96%)
Mar 03, 2016 19.40 19.93 19.37 19.77 954,928 +0.28(+1.44%)
Mar 02, 2016 19.49 19.80 19.15 19.49 1,200,692 -0.08(-0.41%)
Mar 01, 2016 18.87 19.64 18.85 19.57 1,154,693 +0.76(+4.04%)
Feb 29, 2016 18.75 19.00 18.50 18.81 1,166,050 +0.03(+0.16%)
Feb 26, 2016 18.71 19.00 18.62 18.78 466,558 +0.28(+1.51%)
Feb 25, 2016 17.41 18.53 17.30 18.50 1,550,544 +0.90(+5.11%)
Feb 24, 2016 17.48 17.67 17.16 17.60 748,223 -0.14(-0.79%)
Feb 23, 2016 17.54 17.76 17.30 17.74 800,165 +0.17(+0.97%)
Feb 22, 2016 17.54 17.61 17.39 17.57 521,706 +0.19(+1.09%)
Feb 19, 2016 17.17 17.41 16.86 17.38 423,381 +0.15(+0.87%)
Feb 18, 2016 17.40 17.64 17.05 17.23 403,015 -0.13(-0.75%)
Feb 17, 2016 17.24 17.64 17.05 17.36 714,735 +0.24(+1.40%)
Feb 16, 2016 17.05 17.31 16.86 17.12 479,494 +0.26(+1.54%)
Feb 12, 2016 16.71 16.86 16.86 16.86 513,600 +0.34(+2.06%)
Feb 11, 2016 16.16 16.65 16.00 16.52 706,080 +0.08(+0.49%)
Feb 10, 2016 16.40 16.85 16.26 16.44 655,916 +0.12(+0.74%)
Feb 09, 2016 16.20 16.56 16.20 16.32 755,991 -0.11(-0.67%)
Feb 08, 2016 16.87 16.95 16.34 16.43 668,365 -0.60(-3.52%)
Feb 05, 2016 17.34 17.34 16.96 17.03 812,126 -0.37(-2.13%)
Feb 04, 2016 17.44 17.56 17.24 17.40 712,212 -0.02(-0.11%)
Feb 03, 2016 17.33 17.74 17.01 17.42 1,124,093 +0.46(+2.71%)
Feb 02, 2016 17.20 17.48 16.76 16.96 585,259 -0.49(-2.81%)
Feb 01, 2016 17.76 18.26 17.36 17.45 871,649 -0.39(-2.19%)
Jan 29, 2016 17.53 17.85 17.48 17.84 1,041,098 +0.32(+1.83%)
Jan 28, 2016 17.67 17.79 17.27 17.52 686,883 +0.00(+0.00%)
Jan 27, 2016 17.58 17.97 17.30 17.52 849,611 -0.09(-0.51%)
Jan 26, 2016 17.25 17.79 17.04 17.61 1,534,842 +0.40(+2.32%)
Jan 25, 2016 17.95 18.06 17.16 17.21 1,131,131 -0.58(-3.26%)
Jan 22, 2016 17.52 17.84 17.32 17.79 869,011 +0.49(+2.83%)
Jan 21, 2016 17.14 17.50 16.98 17.30 1,044,545 +0.29(+1.70%)
Jan 20, 2016 16.82 17.18 16.42 17.01 1,041,279 +0.01(+0.06%)
Jan 19, 2016 17.34 17.41 16.90 17.00 661,913 -0.20(-1.16%)
Jan 15, 2016 17.33 17.20 17.20 17.20 897,500 -0.66(-3.70%)
Jan 14, 2016 17.77 18.02 17.43 17.86 789,091 +0.23(+1.30%)
Jan 13, 2016 18.31 18.41 17.43 17.63 610,749 -0.64(-3.50%)
Jan 12, 2016 18.51 18.63 17.92 18.27 811,897 -0.09(-0.49%)
Jan 11, 2016 18.46 18.62 18.25 18.36 871,488 +0.00(+0.00%)
Jan 08, 2016 18.75 19.01 18.36 18.36 1,134,573 -0.37(-1.98%)
Jan 07, 2016 19.44 19.57 18.70 18.73 1,126,802 -1.03(-5.21%)
Jan 06, 2016 19.85 20.07 19.68 19.76 798,558 -0.35(-1.74%)
Jan 05, 2016 20.39 20.59 20.06 20.11 687,376 -0.36(-1.76%)
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.