Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.90 18.14 16.70 17.10 1,435,371 -0.80(-4.47%)
Apr 28, 2016 17.37 18.09 17.33 17.90 443,192 +0.41(+2.34%)
Apr 27, 2016 17.88 17.97 17.25 17.49 562,351 -0.44(-2.45%)
Apr 26, 2016 18.86 18.86 17.88 17.93 543,498 -0.72(-3.86%)
Apr 25, 2016 18.50 19.01 18.37 18.65 519,248 +0.31(+1.69%)
Apr 22, 2016 18.26 18.53 18.06 18.34 317,142 +0.11(+0.60%)
Apr 21, 2016 18.49 18.74 17.63 18.23 564,990 -0.83(-4.35%)
Apr 20, 2016 19.00 19.17 18.86 19.06 263,244 +0.07(+0.37%)
Apr 19, 2016 19.16 19.16 18.75 18.99 379,866 -0.11(-0.58%)
Apr 18, 2016 18.89 19.40 18.74 19.10 319,496 +0.23(+1.22%)
Apr 15, 2016 18.66 19.00 18.63 18.87 128,035 +0.09(+0.48%)
Apr 14, 2016 18.83 19.01 18.66 18.78 140,174 -0.07(-0.37%)
Apr 13, 2016 18.45 18.98 18.27 18.85 304,951 +0.65(+3.57%)
Apr 12, 2016 18.07 18.32 17.82 18.20 365,653 +0.22(+1.22%)
Apr 11, 2016 17.53 18.19 17.52 17.98 299,052 +0.50(+2.86%)
Apr 08, 2016 18.15 18.15 17.38 17.48 401,669 -0.69(-3.80%)
Apr 07, 2016 18.39 18.56 17.84 18.17 321,261 -0.32(-1.73%)
Apr 06, 2016 18.56 18.77 18.22 18.49 428,454 -0.02(-0.11%)
Apr 05, 2016 18.08 18.60 18.08 18.51 447,357 +0.21(+1.15%)
Apr 04, 2016 18.50 18.51 17.91 18.30 441,873 -0.25(-1.35%)
Apr 01, 2016 18.51 18.84 18.38 18.55 425,091 +0.03(+0.16%)
Mar 31, 2016 18.93 19.07 18.49 18.52 449,556 -0.27(-1.44%)
Mar 30, 2016 18.48 19.04 17.97 18.79 852,832 -0.30(-1.57%)
Mar 29, 2016 18.50 19.21 18.33 19.09 989,154 +0.78(+4.26%)
Mar 28, 2016 18.56 18.84 18.22 18.31 514,740 -0.37(-1.98%)
Mar 24, 2016 18.59 18.68 18.68 18.68 851,200 -0.10(-0.53%)
Mar 23, 2016 19.10 19.31 18.47 18.78 868,455 -0.50(-2.59%)
Mar 22, 2016 19.00 19.57 18.88 19.28 449,209 +0.14(+0.73%)
Mar 21, 2016 18.62 19.25 18.62 19.14 708,472 +0.43(+2.30%)
Mar 18, 2016 18.54 18.95 18.42 18.71 422,526 +0.26(+1.41%)
Mar 17, 2016 17.96 18.77 17.71 18.45 1,181,961 +0.49(+2.73%)
Mar 16, 2016 17.87 18.28 17.59 17.96 425,557 +0.13(+0.73%)
Mar 15, 2016 17.81 17.93 17.42 17.83 465,255 -0.13(-0.72%)
Mar 14, 2016 18.83 18.83 17.61 17.96 715,715 -0.65(-3.49%)
Mar 11, 2016 17.72 19.26 17.41 18.61 1,087,381 +1.11(+6.34%)
Mar 10, 2016 17.20 17.82 16.55 17.50 640,741 +0.44(+2.58%)
Mar 09, 2016 17.64 17.70 16.89 17.06 813,276 -0.45(-2.57%)
Mar 08, 2016 17.97 18.21 17.25 17.51 926,262 -0.64(-3.53%)
Mar 07, 2016 17.48 18.43 17.08 18.15 522,447 +0.58(+3.30%)
Mar 04, 2016 18.40 18.51 17.43 17.57 978,724 -0.77(-4.20%)
Mar 03, 2016 17.63 18.40 17.32 18.34 868,921 +0.63(+3.56%)
Mar 02, 2016 18.00 18.00 17.05 17.71 707,383 -0.39(-2.15%)
Mar 01, 2016 17.33 18.11 16.98 18.10 763,362 +0.91(+5.29%)
Feb 29, 2016 16.50 17.33 16.44 17.19 1,181,384 +0.76(+4.63%)
Feb 26, 2016 16.59 17.09 15.43 16.43 2,952,079 -1.07(-6.11%)
Feb 25, 2016 18.75 18.86 17.37 17.50 984,270 -1.30(-6.91%)
Feb 24, 2016 18.51 18.96 17.87 18.80 476,338 +0.10(+0.53%)
Feb 23, 2016 19.23 19.52 18.30 18.70 319,236 -0.68(-3.51%)
Feb 22, 2016 19.75 19.85 19.24 19.38 990,900 -0.31(-1.57%)
Feb 19, 2016 19.44 19.99 19.42 19.69 917,606 +0.22(+1.13%)
Feb 18, 2016 19.06 19.82 18.78 19.47 510,513 +0.55(+2.91%)
Feb 17, 2016 18.50 19.15 18.18 18.92 812,073 +0.44(+2.38%)
Feb 16, 2016 17.90 18.49 17.56 18.48 363,362 +0.68(+3.82%)
Feb 12, 2016 17.70 17.80 17.80 17.80 569,000 +0.33(+1.89%)
Feb 11, 2016 17.29 17.57 16.81 17.47 455,382 -0.02(-0.11%)
Feb 10, 2016 17.15 17.64 16.80 17.49 467,400 +0.25(+1.45%)
Feb 09, 2016 17.07 17.29 16.72 17.24 512,268 -0.03(-0.17%)
Feb 08, 2016 17.01 17.29 16.39 17.27 431,421 +0.07(+0.41%)
Feb 05, 2016 17.81 17.88 16.91 17.20 320,266 -0.44(-2.49%)
Feb 04, 2016 16.80 17.68 16.75 17.64 135,052 +0.68(+4.01%)
Feb 03, 2016 17.41 17.49 16.74 16.96 378,969 -0.43(-2.47%)
Feb 02, 2016 17.63 17.78 17.19 17.39 436,192 -0.37(-2.08%)
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.