Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.52 20.67 20.28 20.56 14,865,246 +0.06(+0.27%)
Apr 28, 2016 20.41 20.82 20.41 20.50 13,067,723 -0.21(-1.03%)
Apr 27, 2016 20.50 20.82 20.46 20.72 18,357,734 +0.21(+1.05%)
Apr 26, 2016 20.39 20.52 20.25 20.50 26,027,468 +1.04(+5.35%)
Apr 25, 2016 19.56 19.60 19.25 19.46 13,459,916 -0.22(-1.12%)
Apr 22, 2016 19.37 19.73 19.37 19.68 11,607,193 +0.25(+1.29%)
Apr 21, 2016 19.61 19.67 19.39 19.43 12,235,507 -0.07(-0.38%)
Apr 20, 2016 19.13 19.72 19.10 19.51 19,381,090 +0.06(+0.31%)
Apr 19, 2016 19.10 19.49 19.04 19.45 21,961,020 +0.43(+2.25%)
Apr 18, 2016 18.39 19.05 18.36 19.02 19,255,180 +0.25(+1.34%)
Apr 15, 2016 18.67 18.80 18.51 18.77 24,327,440 -0.17(-0.87%)
Apr 14, 2016 18.85 18.97 18.78 18.93 20,724,786 -0.28(-1.47%)
Apr 13, 2016 19.41 19.41 19.11 19.21 14,602,345 +0.11(+0.58%)
Apr 12, 2016 18.63 19.17 18.57 19.10 17,674,472 +0.54(+2.94%)
Apr 11, 2016 18.63 18.74 18.55 18.56 12,053,369 +0.10(+0.53%)
Apr 08, 2016 18.26 18.51 18.20 18.46 16,178,485 +0.62(+3.50%)
Apr 07, 2016 17.71 17.88 17.69 17.84 11,240,657 -0.10(-0.58%)
Apr 06, 2016 17.67 17.95 17.55 17.94 15,129,725 +0.23(+1.28%)
Apr 05, 2016 17.75 17.89 17.67 17.71 12,756,985 -0.40(-2.20%)
Apr 04, 2016 18.22 18.34 18.10 18.11 8,086,814 +0.01(+0.03%)
Apr 01, 2016 17.93 18.15 17.90 18.10 14,589,372 -0.37(-2.02%)
Mar 31, 2016 18.69 18.84 18.47 18.48 11,825,173 -0.46(-2.42%)
Mar 30, 2016 19.11 19.22 18.81 18.94 11,961,678 +0.36(+1.91%)
Mar 29, 2016 18.31 18.59 18.18 18.58 11,499,506 -0.04(-0.23%)
Mar 28, 2016 18.72 18.74 18.48 18.63 5,882,513 +0.00(+0.00%)
Mar 24, 2016 18.23 18.63 18.63 18.63 8,706,754 +0.13(+0.73%)
Mar 23, 2016 18.84 18.88 18.47 18.49 9,563,689 -0.45(-2.39%)
Mar 22, 2016 18.83 19.08 18.82 18.94 8,453,635 -0.11(-0.58%)
Mar 21, 2016 19.00 19.22 18.82 19.05 12,510,220 -0.13(-0.67%)
Mar 18, 2016 19.38 19.43 19.05 19.18 13,956,983 -0.13(-0.67%)
Mar 17, 2016 18.93 19.35 18.80 19.31 15,367,370 +0.63(+3.38%)
Mar 16, 2016 18.26 18.68 18.23 18.68 15,290,922 +0.53(+2.94%)
Mar 15, 2016 17.99 18.15 17.91 18.15 14,881,447 -0.19(-1.04%)
Mar 14, 2016 18.21 18.42 18.14 18.34 12,088,792 -0.37(-1.96%)
Mar 11, 2016 18.40 18.73 18.40 18.70 16,935,632 +0.44(+2.41%)
Mar 10, 2016 18.35 18.39 18.09 18.26 12,994,509 -0.29(-1.55%)
Mar 09, 2016 18.48 18.75 18.33 18.55 11,497,301 +0.14(+0.76%)
Mar 08, 2016 18.88 18.93 18.37 18.41 15,491,619 -0.88(-4.54%)
Mar 07, 2016 18.70 19.41 18.70 19.29 14,962,153 +0.21(+1.12%)
Mar 04, 2016 18.95 19.18 18.88 19.07 14,502,705 +0.17(+0.91%)
Mar 03, 2016 18.65 18.97 18.49 18.90 14,564,354 +0.40(+2.18%)
Mar 02, 2016 18.02 18.50 17.96 18.50 12,687,206 +0.36(+1.96%)
Mar 01, 2016 18.03 18.14 17.82 18.14 9,210,457 +0.33(+1.86%)
Feb 29, 2016 17.90 18.02 17.76 17.81 8,831,878 +0.06(+0.31%)
Feb 26, 2016 17.84 17.94 17.70 17.76 10,082,333 +0.21(+1.19%)
Feb 25, 2016 17.65 17.70 17.22 17.55 18,458,346 +0.07(+0.42%)
Feb 24, 2016 17.27 17.49 17.15 17.47 18,397,554 -0.28(-1.59%)
Feb 23, 2016 18.14 18.29 17.73 17.76 12,196,766 -0.80(-4.29%)
Feb 22, 2016 18.47 18.67 18.43 18.55 9,930,859 +0.34(+1.85%)
Feb 19, 2016 18.09 18.22 17.95 18.22 8,515,661 -0.02(-0.10%)
Feb 18, 2016 18.48 18.50 18.13 18.23 15,166,583 -0.10(-0.57%)
Feb 17, 2016 17.90 18.51 17.90 18.34 16,976,994 +0.54(+3.06%)
Feb 16, 2016 17.98 17.99 17.66 17.79 14,570,317 +0.02(+0.14%)
Feb 12, 2016 17.32 17.77 17.77 17.77 17,717,948 +0.84(+4.99%)
Feb 11, 2016 16.72 17.05 16.54 16.92 24,570,800 -0.24(-1.43%)
Feb 10, 2016 17.17 17.52 17.05 17.17 16,018,625 -0.19(-1.09%)
Feb 09, 2016 17.56 17.69 17.24 17.36 15,796,780 -0.58(-3.24%)
Feb 08, 2016 17.77 18.03 17.57 17.94 14,704,647 -0.32(-1.77%)
Feb 05, 2016 18.28 18.47 18.13 18.26 11,328,410 -0.09(-0.49%)
Feb 04, 2016 18.14 18.61 18.10 18.35 18,836,450 +0.57(+3.20%)
Feb 03, 2016 17.56 17.87 17.05 17.78 23,871,774 +0.38(+2.21%)
Feb 02, 2016 17.41 17.60 17.16 17.40 35,601,596 -1.61(-8.45%)
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.