Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.54 20.69 19.40 19.59 8,440 -0.68(-3.35%)
Apr 28, 2016 20.63 22.50 20.09 20.27 8,982 -0.12(-0.59%)
Apr 27, 2016 20.50 21.20 20.15 20.39 13,113 -0.22(-1.07%)
Apr 26, 2016 20.40 20.69 19.91 20.61 5,555 +0.58(+2.90%)
Apr 25, 2016 20.82 20.82 20.00 20.03 10,770 -0.42(-2.05%)
Apr 22, 2016 21.04 21.19 20.43 20.45 24,988 -0.38(-1.82%)
Apr 21, 2016 21.05 21.07 20.52 20.83 10,537 -0.25(-1.19%)
Apr 20, 2016 20.54 21.30 20.54 21.08 6,284 +0.67(+3.28%)
Apr 19, 2016 20.43 20.51 20.05 20.41 4,151 +0.21(+1.04%)
Apr 18, 2016 20.06 20.31 19.65 20.20 6,312 +0.19(+0.95%)
Apr 15, 2016 19.43 20.37 19.43 20.01 4,433 +0.54(+2.77%)
Apr 14, 2016 19.24 19.56 19.16 19.47 10,858 +0.13(+0.67%)
Apr 13, 2016 19.25 19.40 18.88 19.34 12,926 +0.39(+2.06%)
Apr 12, 2016 19.19 19.32 18.75 18.95 10,686 -0.19(-0.99%)
Apr 11, 2016 18.88 19.39 18.71 19.14 25,940 +0.32(+1.70%)
Apr 08, 2016 19.19 19.28 18.69 18.82 9,687 +0.23(+1.24%)
Apr 07, 2016 18.73 19.10 18.46 18.59 24,816 -0.41(-2.16%)
Apr 06, 2016 19.07 19.07 18.40 19.00 32,937 +0.43(+2.32%)
Apr 05, 2016 17.87 18.58 17.87 18.57 14,390 +0.05(+0.27%)
Apr 04, 2016 18.93 19.35 18.49 18.52 13,349 -0.41(-2.17%)
Apr 01, 2016 19.35 19.35 18.45 18.93 14,616 -0.65(-3.32%)
Mar 31, 2016 20.15 20.20 19.51 19.58 11,033 -0.50(-2.49%)
Mar 30, 2016 20.34 20.37 20.01 20.08 14,060 -0.05(-0.25%)
Mar 29, 2016 19.89 20.48 19.89 20.13 13,645 +0.04(+0.20%)
Mar 28, 2016 20.22 20.23 19.76 20.09 15,310 +0.27(+1.36%)
Mar 24, 2016 19.48 19.82 19.82 19.82 44,900 -0.18(-0.90%)
Mar 23, 2016 20.18 20.45 19.69 20.00 26,211 -0.68(-3.29%)
Mar 22, 2016 20.21 21.00 20.21 20.68 12,441 +0.07(+0.34%)
Mar 21, 2016 20.33 20.68 19.66 20.61 19,410 -0.02(-0.10%)
Mar 18, 2016 19.14 20.69 18.90 20.63 33,849 +1.60(+8.41%)
Mar 17, 2016 18.14 19.03 17.81 19.03 15,697 +0.92(+5.08%)
Mar 16, 2016 18.56 19.02 17.49 18.11 13,150 -0.07(-0.39%)
Mar 15, 2016 18.53 18.53 17.63 18.18 17,136 -0.09(-0.49%)
Mar 14, 2016 18.39 18.55 18.04 18.27 14,584 -0.55(-2.92%)
Mar 11, 2016 18.25 19.74 18.20 18.82 27,266 +0.67(+3.69%)
Mar 10, 2016 18.04 18.51 17.97 18.15 16,038 +0.15(+0.83%)
Mar 09, 2016 18.45 18.50 17.74 18.00 10,090 +0.06(+0.33%)
Mar 08, 2016 18.08 18.52 17.70 17.94 16,144 -0.69(-3.70%)
Mar 07, 2016 17.80 18.72 17.80 18.63 10,653 +0.47(+2.59%)
Mar 04, 2016 17.79 18.62 17.18 18.16 16,213 +0.23(+1.28%)
Mar 03, 2016 18.09 18.11 17.35 17.93 20,227 +0.02(+0.11%)
Mar 02, 2016 16.99 17.99 16.54 17.91 23,741 +1.32(+7.96%)
Mar 01, 2016 16.83 16.90 16.09 16.59 27,453 +0.35(+2.16%)
Feb 29, 2016 16.91 17.23 15.23 16.24 43,727 -0.78(-4.58%)
Feb 26, 2016 17.01 17.43 16.61 17.02 25,384 -0.03(-0.18%)
Feb 25, 2016 17.12 17.13 16.72 17.05 14,989 +0.06(+0.35%)
Feb 24, 2016 16.50 17.08 16.30 16.99 18,718 +0.23(+1.37%)
Feb 23, 2016 16.75 16.87 16.43 16.76 23,402 +0.24(+1.45%)
Feb 22, 2016 17.64 18.00 16.36 16.52 25,686 -1.37(-7.66%)
Feb 19, 2016 18.35 21.29 17.83 17.89 20,458 -0.57(-3.09%)
Feb 18, 2016 19.42 20.20 18.15 18.46 24,713 -1.22(-6.20%)
Feb 17, 2016 19.28 19.93 19.11 19.68 21,409 +0.53(+2.77%)
Feb 16, 2016 19.05 19.37 18.50 19.15 17,976 +0.35(+1.86%)
Feb 12, 2016 18.62 18.80 18.80 18.80 7,000 +0.57(+3.13%)
Feb 11, 2016 17.96 18.45 17.96 18.23 6,477 -0.01(-0.05%)
Feb 10, 2016 18.50 19.15 17.84 18.24 27,665 -0.50(-2.67%)
Feb 09, 2016 18.43 19.61 18.40 18.74 11,492 -0.09(-0.48%)
Feb 08, 2016 18.20 18.92 18.16 18.83 8,459 +0.28(+1.51%)
Feb 05, 2016 18.67 18.71 18.39 18.55 31,835 -0.14(-0.75%)
Feb 04, 2016 18.64 18.76 18.39 18.69 13,194 +0.52(+2.86%)
Feb 03, 2016 18.46 18.53 17.95 18.17 24,230 +0.05(+0.28%)
Feb 02, 2016 18.40 19.00 17.99 18.12 21,641 -0.78(-4.13%)
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.