Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.93 20.06 19.56 19.72 4,413,289 -0.17(-0.88%)
Feb 26, 2016 20.17 20.28 19.88 19.89 2,539,213 -0.21(-1.02%)
Feb 25, 2016 19.90 20.10 19.74 20.10 3,833,060 +0.26(+1.34%)
Feb 24, 2016 19.39 19.88 19.39 19.83 3,245,836 +0.16(+0.82%)
Feb 23, 2016 20.09 20.21 19.65 19.67 4,313,221 -0.13(-0.65%)
Feb 22, 2016 19.99 20.05 19.70 19.80 3,618,970 +0.19(+0.99%)
Feb 19, 2016 19.48 19.68 19.39 19.61 2,887,371 +0.02(+0.08%)
Feb 18, 2016 19.69 19.79 19.53 19.59 3,216,493 -0.02(-0.13%)
Feb 17, 2016 19.28 19.69 19.26 19.61 3,166,035 +0.40(+2.11%)
Feb 16, 2016 19.49 19.51 18.99 19.21 2,835,501 +0.11(+0.57%)
Feb 12, 2016 19.15 19.10 19.10 19.10 2,513,258 +0.42(+2.23%)
Feb 11, 2016 18.48 18.84 18.36 18.68 3,353,518 -0.28(-1.49%)
Feb 10, 2016 19.29 19.50 18.87 18.97 3,189,303 -0.19(-0.99%)
Feb 09, 2016 18.68 19.38 18.68 19.16 4,576,904 +0.40(+2.13%)
Feb 08, 2016 18.27 18.87 18.02 18.76 6,553,221 +0.25(+1.36%)
Feb 05, 2016 18.78 18.90 18.23 18.51 6,325,221 -0.14(-0.75%)
Feb 04, 2016 19.23 19.38 18.28 18.65 8,052,382 -0.55(-2.84%)
Feb 03, 2016 19.48 19.56 18.82 19.19 6,732,128 -0.22(-1.16%)
Feb 02, 2016 19.00 19.48 18.93 19.42 6,985,402 +0.18(+0.94%)
Feb 01, 2016 19.30 19.35 18.81 19.23 6,784,926 -0.08(-0.42%)
Jan 29, 2016 18.52 19.43 18.29 19.32 7,356,228 +0.97(+5.28%)
Jan 28, 2016 18.06 18.65 17.52 18.35 6,110,457 +0.18(+1.01%)
Jan 27, 2016 18.30 18.68 18.06 18.16 5,504,130 -0.07(-0.39%)
Jan 26, 2016 17.79 18.26 17.68 18.23 4,435,484 +0.60(+3.41%)
Jan 25, 2016 17.93 18.07 17.62 17.63 3,451,827 -0.35(-1.96%)
Jan 22, 2016 17.65 18.05 17.28 17.99 3,207,736 +0.61(+3.50%)
Jan 21, 2016 17.56 17.85 17.37 17.38 3,693,039 -0.16(-0.92%)
Jan 20, 2016 17.60 17.75 17.22 17.54 3,998,678 -0.36(-2.04%)
Jan 19, 2016 17.82 18.11 17.82 17.90 4,132,301 +0.31(+1.73%)
Jan 15, 2016 17.39 17.60 17.60 17.60 4,618,554 -0.31(-1.74%)
Jan 14, 2016 17.47 18.07 17.38 17.91 4,963,394 +0.55(+3.16%)
Jan 13, 2016 18.00 18.04 17.28 17.36 4,650,726 -0.58(-3.21%)
Jan 12, 2016 18.04 18.06 17.85 17.94 4,104,023 +0.09(+0.52%)
Jan 11, 2016 17.61 17.94 17.48 17.85 4,844,167 +0.46(+2.63%)
Jan 08, 2016 17.90 17.92 17.36 17.39 4,406,763 -0.40(-2.26%)
Jan 07, 2016 17.56 18.03 17.55 17.79 9,122,924 -0.04(-0.23%)
Jan 06, 2016 17.66 17.99 17.58 17.83 2,400,602 -0.05(-0.30%)
Jan 05, 2016 17.63 17.92 17.61 17.88 4,035,892 +0.27(+1.52%)
Jan 04, 2016 17.73 17.80 17.45 17.61 4,170,767 -0.51(-2.80%)
Dec 31, 2015 18.31 18.12 18.12 18.12 2,593,182 -0.26(-1.44%)
Dec 30, 2015 18.47 18.68 18.31 18.39 2,385,904 -0.11(-0.61%)
Dec 29, 2015 18.55 18.73 18.44 18.50 3,240,110 +0.08(+0.46%)
Dec 28, 2015 18.08 18.44 18.01 18.42 4,107,573 +0.35(+1.93%)
Dec 24, 2015 18.09 18.07 18.07 18.07 1,181,199 +0.00(+0.02%)
Dec 23, 2015 18.18 18.21 18.02 18.06 3,000,930 -0.01(-0.05%)
Dec 22, 2015 17.71 18.11 17.53 18.07 4,657,319 +0.48(+2.73%)
Dec 21, 2015 17.60 17.84 17.44 17.59 2,922,416 +0.17(+0.97%)
Dec 18, 2015 17.46 17.50 17.33 17.42 7,330,993 -0.05(-0.27%)
Dec 17, 2015 17.70 17.88 17.40 17.47 2,780,579 -0.25(-1.42%)
Dec 16, 2015 17.79 17.85 17.51 17.72 4,026,683 +0.04(+0.21%)
Dec 15, 2015 17.62 17.82 17.61 17.69 3,788,800 +0.21(+1.23%)
Dec 14, 2015 17.08 17.48 17.07 17.47 5,240,250 +0.38(+2.22%)
Dec 11, 2015 17.17 17.34 17.02 17.09 5,194,347 -0.34(-1.97%)
Dec 10, 2015 17.53 17.62 17.37 17.43 3,661,304 -0.13(-0.74%)
Dec 09, 2015 18.06 18.08 17.49 17.56 3,434,551 -0.45(-2.52%)
Dec 08, 2015 17.74 18.07 17.66 18.02 4,673,400 -0.11(-0.62%)
Dec 07, 2015 18.26 18.34 17.83 18.13 2,781,796 -0.21(-1.12%)
Dec 04, 2015 17.73 18.38 17.72 18.34 3,051,749 +0.61(+3.44%)
Dec 03, 2015 18.26 18.26 17.51 17.73 4,395,051 -0.48(-2.61%)
Dec 02, 2015 18.33 18.36 18.15 18.20 2,720,408 -0.07(-0.36%)
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.