Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.40 18.54 18.13 18.22 879,973 -0.11(-0.60%)
Feb 26, 2016 18.51 18.59 17.97 18.33 735,447 -0.12(-0.65%)
Feb 25, 2016 18.52 18.66 18.26 18.45 447,521 -0.06(-0.32%)
Feb 24, 2016 18.25 18.51 17.90 18.51 619,096 +0.11(+0.60%)
Feb 23, 2016 18.70 18.77 18.28 18.40 719,656 -0.32(-1.71%)
Feb 22, 2016 18.41 18.86 18.41 18.72 762,036 +0.42(+2.30%)
Feb 19, 2016 18.41 18.61 17.91 18.30 643,556 -0.21(-1.13%)
Feb 18, 2016 18.76 18.86 18.04 18.51 602,775 -0.18(-0.96%)
Feb 17, 2016 18.59 18.89 18.57 18.69 512,250 +0.20(+1.08%)
Feb 16, 2016 18.12 18.51 17.84 18.49 994,489 +0.60(+3.35%)
Feb 12, 2016 17.60 17.89 17.89 17.89 885,600 +0.39(+2.23%)
Feb 11, 2016 17.84 18.16 17.36 17.50 863,083 -0.60(-3.31%)
Feb 10, 2016 17.92 18.48 17.85 18.10 761,810 +0.25(+1.40%)
Feb 09, 2016 17.79 18.16 17.58 17.85 747,017 -0.12(-0.67%)
Feb 08, 2016 17.87 18.15 17.57 17.97 801,241 -0.07(-0.39%)
Feb 05, 2016 18.16 18.43 17.94 18.04 1,136,245 -0.30(-1.64%)
Feb 04, 2016 18.30 18.66 17.88 18.34 1,016,363 -0.15(-0.81%)
Feb 03, 2016 18.67 18.68 18.00 18.49 605,388 -0.10(-0.54%)
Feb 02, 2016 18.51 18.79 18.38 18.59 794,658 -0.11(-0.59%)
Feb 01, 2016 18.82 18.85 18.39 18.70 1,303,810 -0.24(-1.27%)
Jan 29, 2016 18.47 19.04 18.41 18.94 1,396,187 +0.67(+3.67%)
Jan 28, 2016 18.58 18.58 18.11 18.27 527,615 +0.05(+0.27%)
Jan 27, 2016 18.44 18.67 18.00 18.22 638,243 -0.31(-1.67%)
Jan 26, 2016 18.13 18.59 18.08 18.53 824,738 +0.52(+2.89%)
Jan 25, 2016 18.40 18.47 17.93 18.01 767,469 -0.57(-3.07%)
Jan 22, 2016 18.28 18.59 18.15 18.58 887,000 +0.56(+3.11%)
Jan 21, 2016 17.61 18.33 17.45 18.02 1,637,570 +0.44(+2.50%)
Jan 20, 2016 16.67 17.75 16.67 17.58 1,448,499 +0.59(+3.47%)
Jan 19, 2016 17.31 17.43 16.68 16.99 1,371,364 -0.20(-1.16%)
Jan 15, 2016 16.80 17.19 17.19 17.19 1,601,900 -0.01(-0.06%)
Jan 14, 2016 16.63 17.60 16.55 17.20 2,268,546 +0.52(+3.12%)
Jan 13, 2016 17.05 17.39 16.62 16.68 1,399,573 -0.36(-2.11%)
Jan 12, 2016 16.97 17.12 16.58 17.04 1,945,875 +0.28(+1.67%)
Jan 11, 2016 17.01 17.10 16.41 16.76 2,734,945 -0.21(-1.24%)
Jan 08, 2016 16.71 17.20 16.32 16.97 3,538,350 +0.34(+2.04%)
Jan 07, 2016 16.00 17.16 15.74 16.63 6,333,388 -1.87(-10.11%)
Jan 06, 2016 18.62 18.86 18.36 18.50 2,193,312 -0.36(-1.91%)
Jan 05, 2016 18.67 19.00 18.38 18.86 1,997,982 +0.21(+1.13%)
Jan 04, 2016 17.75 18.66 17.73 18.65 1,863,344 +0.57(+3.15%)
Dec 31, 2015 18.05 18.08 18.08 18.08 772,200 +0.02(+0.11%)
Dec 30, 2015 18.44 18.46 18.00 18.06 624,321 -0.38(-2.06%)
Dec 29, 2015 18.19 18.50 18.05 18.44 560,357 +0.40(+2.22%)
Dec 28, 2015 18.12 18.21 17.99 18.04 814,301 -0.23(-1.26%)
Dec 24, 2015 18.59 18.27 18.27 18.27 500,400 -0.34(-1.83%)
Dec 23, 2015 18.98 19.11 18.02 18.61 2,111,497 +0.22(+1.20%)
Dec 22, 2015 17.50 18.42 16.96 18.39 2,867,024 +1.64(+9.79%)
Dec 21, 2015 16.90 16.98 16.31 16.75 758,783 -0.15(-0.89%)
Dec 18, 2015 16.20 17.05 16.11 16.90 2,442,091 +0.64(+3.94%)
Dec 17, 2015 17.16 17.16 15.94 16.26 1,731,360 +0.06(+0.37%)
Dec 16, 2015 16.04 16.39 16.00 16.20 791,082 +0.30(+1.89%)
Dec 15, 2015 16.11 16.29 15.81 15.90 764,111 -0.14(-0.87%)
Dec 14, 2015 15.89 16.69 15.80 16.04 903,044 -0.35(-2.14%)
Dec 11, 2015 16.05 16.43 16.03 16.39 657,258 +0.07(+0.43%)
Dec 10, 2015 16.28 16.58 16.15 16.32 615,940 +0.01(+0.06%)
Dec 09, 2015 15.57 16.55 15.51 16.31 1,048,299 -0.06(-0.37%)
Dec 08, 2015 16.30 16.44 15.99 16.37 553,581 -0.06(-0.37%)
Dec 07, 2015 16.14 16.59 15.91 16.43 770,032 +0.28(+1.73%)
Dec 04, 2015 15.98 16.37 15.84 16.15 1,246,168 -0.03(-0.19%)
Dec 03, 2015 16.55 16.65 15.93 16.18 758,642 -0.25(-1.52%)
Dec 02, 2015 16.59 16.82 16.37 16.43 1,017,386 -0.11(-0.67%)
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.