Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.60 20.77 20.30 20.51 576,789 -0.16(-0.77%)
Apr 28, 2016 20.73 21.08 20.66 20.67 237,717 -0.11(-0.53%)
Apr 27, 2016 20.69 20.89 20.53 20.78 601,912 +0.07(+0.34%)
Apr 26, 2016 20.71 20.93 20.55 20.71 436,272 +0.16(+0.78%)
Apr 25, 2016 20.66 20.70 20.30 20.55 308,545 -0.10(-0.48%)
Apr 22, 2016 20.76 20.95 20.55 20.65 424,926 -0.20(-0.96%)
Apr 21, 2016 20.88 20.96 20.71 20.85 528,697 +0.02(+0.10%)
Apr 20, 2016 20.46 21.01 20.36 20.83 474,255 +0.44(+2.16%)
Apr 19, 2016 20.40 20.45 20.19 20.39 542,130 +0.12(+0.59%)
Apr 18, 2016 20.21 20.35 19.66 20.27 279,761 -0.02(-0.10%)
Apr 15, 2016 20.13 20.35 19.55 20.29 303,928 +0.04(+0.20%)
Apr 14, 2016 20.31 20.35 20.21 20.25 269,194 +0.00(+0.00%)
Apr 13, 2016 20.00 20.34 20.00 20.25 592,289 +0.31(+1.55%)
Apr 12, 2016 19.76 20.02 19.42 19.94 709,551 +0.27(+1.37%)
Apr 11, 2016 19.31 19.87 19.31 19.67 453,565 +0.43(+2.23%)
Apr 08, 2016 19.26 19.35 18.98 19.24 390,097 +0.17(+0.89%)
Apr 07, 2016 19.34 19.49 19.03 19.07 277,774 -0.39(-2.00%)
Apr 06, 2016 19.54 19.64 19.38 19.46 278,863 -0.02(-0.10%)
Apr 05, 2016 19.50 19.73 19.43 19.48 500,677 -0.21(-1.07%)
Apr 04, 2016 20.19 20.19 19.15 19.69 727,372 -0.53(-2.62%)
Apr 01, 2016 19.76 20.29 19.53 20.22 742,044 +0.28(+1.40%)
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%)
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.