Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 16.81 17.82 16.71 17.76 373,155 +0.88(+5.21%)
Jan 29, 2016 16.64 16.93 16.51 16.88 593,719 +0.32(+1.93%)
Jan 28, 2016 16.74 16.75 16.49 16.56 530,036 -0.20(-1.19%)
Jan 27, 2016 17.03 17.03 16.25 16.76 395,864 -0.20(-1.18%)
Jan 26, 2016 17.14 17.18 16.77 16.96 310,271 -0.16(-0.93%)
Jan 25, 2016 16.93 17.30 16.85 17.12 571,293 +0.03(+0.18%)
Jan 22, 2016 16.00 17.23 15.79 17.09 453,123 +1.32(+8.37%)
Jan 21, 2016 15.16 15.83 15.12 15.77 609,734 +0.51(+3.34%)
Jan 20, 2016 15.90 16.10 15.16 15.26 852,464 -0.75(-4.68%)
Jan 19, 2016 17.83 17.83 15.90 16.01 655,011 -1.57(-8.93%)
Jan 15, 2016 17.35 17.58 17.58 17.58 1,448,100 -0.12(-0.68%)
Jan 14, 2016 17.34 17.88 17.08 17.70 499,639 +0.45(+2.61%)
Jan 13, 2016 17.10 17.65 17.04 17.25 639,026 +0.11(+0.64%)
Jan 12, 2016 16.53 17.25 16.49 17.14 532,663 +0.71(+4.32%)
Jan 11, 2016 16.30 16.71 16.24 16.43 597,303 +0.24(+1.48%)
Jan 08, 2016 15.83 16.34 15.57 16.19 423,388 +0.43(+2.73%)
Jan 07, 2016 16.47 16.48 15.74 15.76 427,123 -0.91(-5.46%)
Jan 06, 2016 16.01 16.70 15.63 16.67 391,859 +0.48(+2.96%)
Jan 05, 2016 16.56 16.63 15.59 16.19 752,230 -0.56(-3.34%)
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.