Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.96 20.17 19.61 19.68 1,165,150 -0.22(-1.12%)
Mar 30, 2016 20.46 20.65 19.65 19.91 1,413,092 -0.44(-2.15%)
Mar 29, 2016 19.98 20.69 19.87 20.34 2,334,164 +0.39(+1.96%)
Mar 28, 2016 17.91 20.29 17.91 19.95 3,981,463 +2.16(+12.17%)
Mar 24, 2016 17.53 17.79 17.79 17.79 3,008,407 +0.12(+0.69%)
Mar 23, 2016 18.23 18.24 17.43 17.67 2,547,254 -0.71(-3.86%)
Mar 22, 2016 18.38 18.90 18.33 18.38 1,295,890 -0.32(-1.70%)
Mar 21, 2016 18.39 18.72 17.97 18.69 1,634,984 +0.35(+1.93%)
Mar 18, 2016 17.96 18.41 17.86 18.34 1,746,962 +0.49(+2.72%)
Mar 17, 2016 16.90 17.95 16.83 17.85 1,941,650 +0.97(+5.75%)
Mar 16, 2016 16.93 17.05 16.43 16.88 1,285,379 -0.19(-1.09%)
Mar 15, 2016 17.27 17.43 16.93 17.07 762,141 -0.14(-0.81%)
Mar 14, 2016 17.53 17.70 16.95 17.21 983,926 -0.70(-3.91%)
Mar 11, 2016 17.54 17.91 17.49 17.91 608,454 +0.49(+2.84%)
Mar 10, 2016 17.28 17.54 17.01 17.42 599,066 +0.18(+1.03%)
Mar 09, 2016 17.57 17.65 17.14 17.24 572,009 -0.18(-1.02%)
Mar 08, 2016 17.65 17.83 17.38 17.42 640,926 -0.29(-1.63%)
Mar 07, 2016 17.44 17.97 17.26 17.70 684,027 +0.21(+1.17%)
Mar 04, 2016 17.36 17.80 17.36 17.50 479,260 +0.07(+0.43%)
Mar 03, 2016 17.54 17.62 17.29 17.42 615,860 -0.17(-0.95%)
Mar 02, 2016 17.26 17.67 17.26 17.59 540,498 +0.32(+1.84%)
Mar 01, 2016 17.14 17.29 16.70 17.28 602,816 +0.28(+1.65%)
Feb 29, 2016 17.16 17.29 16.91 17.00 943,381 -0.10(-0.60%)
Feb 26, 2016 17.27 17.34 16.76 17.10 788,441 -0.11(-0.65%)
Feb 25, 2016 17.28 17.41 17.03 17.21 479,768 -0.06(-0.32%)
Feb 24, 2016 17.02 17.27 16.70 17.27 663,706 +0.20(+1.15%)
Feb 23, 2016 17.35 17.41 16.96 17.07 775,728 -0.30(-1.71%)
Feb 22, 2016 17.08 17.50 17.08 17.37 821,410 +0.39(+2.30%)
Feb 19, 2016 17.08 17.26 16.62 16.98 693,699 -0.19(-1.13%)
Feb 18, 2016 17.40 17.50 16.73 17.17 649,740 -0.17(-0.96%)
Feb 17, 2016 17.25 17.52 17.23 17.34 552,162 +0.19(+1.08%)
Feb 16, 2016 16.81 17.17 16.55 17.15 1,071,975 +0.56(+3.35%)
Feb 12, 2016 16.33 16.60 16.60 16.60 954,602 +0.36(+2.23%)
Feb 11, 2016 16.55 16.85 16.11 16.23 930,330 -0.56(-3.32%)
Feb 10, 2016 16.62 17.14 16.56 16.79 821,166 +0.23(+1.40%)
Feb 09, 2016 16.50 16.85 16.31 16.56 805,221 -0.11(-0.67%)
Feb 08, 2016 16.58 16.84 16.30 16.67 863,670 -0.06(-0.39%)
Feb 05, 2016 16.85 17.10 16.64 16.74 1,224,776 -0.28(-1.64%)
Feb 04, 2016 16.98 17.31 16.59 17.01 1,095,553 -0.14(-0.81%)
Feb 03, 2016 17.32 17.33 16.70 17.15 652,557 -0.09(-0.54%)
Feb 02, 2016 17.17 17.43 17.05 17.25 856,574 -0.10(-0.59%)
Feb 01, 2016 17.46 17.49 17.06 17.35 1,405,397 -0.22(-1.27%)
Jan 29, 2016 17.13 17.66 17.08 17.57 1,504,971 +0.62(+3.67%)
Jan 28, 2016 17.24 17.24 16.80 16.95 568,724 +0.05(+0.27%)
Jan 27, 2016 17.11 17.32 16.70 16.90 687,972 -0.29(-1.67%)
Jan 26, 2016 16.82 17.25 16.77 17.19 888,997 +0.48(+2.89%)
Jan 25, 2016 17.07 17.13 16.63 16.71 827,266 -0.53(-3.07%)
Jan 22, 2016 16.96 17.25 16.84 17.24 956,111 +0.52(+3.11%)
Jan 21, 2016 16.34 17.00 16.19 16.72 1,765,162 +0.41(+2.50%)
Jan 20, 2016 15.46 16.47 15.46 16.31 1,561,359 +0.55(+3.47%)
Jan 19, 2016 16.06 16.17 15.47 15.76 1,478,214 -0.19(-1.16%)
Jan 15, 2016 15.59 15.95 15.95 15.95 1,726,712 -0.01(-0.06%)
Jan 14, 2016 15.43 16.33 15.35 15.96 2,445,301 +0.48(+3.12%)
Jan 13, 2016 15.82 16.14 15.42 15.47 1,508,621 -0.33(-2.11%)
Jan 12, 2016 15.74 15.88 15.38 15.81 2,097,488 +0.26(+1.67%)
Jan 11, 2016 15.78 15.86 15.22 15.55 2,948,039 -0.19(-1.24%)
Jan 08, 2016 15.50 15.96 15.14 15.74 3,814,042 +0.32(+2.04%)
Jan 07, 2016 14.84 15.92 14.60 15.43 6,826,857 -1.73(-10.11%)
Jan 06, 2016 17.27 17.50 17.03 17.16 2,364,205 -0.33(-1.91%)
Jan 05, 2016 17.32 17.63 17.05 17.50 2,153,655 +0.19(+1.13%)
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.