Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.56 20.05 19.54 19.64 19,730,082 -0.05(-0.24%)
Mar 30, 2016 19.60 19.97 19.44 19.68 14,649,140 +0.23(+1.17%)
Mar 29, 2016 19.28 19.48 18.94 19.46 17,735,872 +0.05(+0.24%)
Mar 28, 2016 19.61 19.68 19.37 19.41 12,150,131 -0.16(-0.84%)
Mar 24, 2016 19.58 19.57 19.57 19.57 20,094,248 -0.27(-1.35%)
Mar 23, 2016 20.28 20.31 19.79 19.84 13,284,092 -0.45(-2.21%)
Mar 22, 2016 20.11 20.43 19.98 20.29 17,349,700 -0.08(-0.39%)
Mar 21, 2016 20.55 20.89 20.30 20.37 12,804,168 -0.27(-1.29%)
Mar 18, 2016 20.45 20.84 20.40 20.63 30,606,418 +0.34(+1.66%)
Mar 17, 2016 19.64 20.44 19.30 20.30 26,386,908 +0.54(+2.74%)
Mar 16, 2016 19.87 20.25 19.40 19.76 22,721,900 -0.21(-1.06%)
Mar 15, 2016 20.12 20.17 19.72 19.97 20,246,550 -0.38(-1.85%)
Mar 14, 2016 20.28 20.47 20.15 20.34 22,417,250 -0.07(-0.35%)
Mar 11, 2016 19.75 20.49 19.72 20.42 31,148,102 +1.06(+5.48%)
Mar 10, 2016 19.56 19.75 19.19 19.36 25,620,078 +0.03(+0.16%)
Mar 09, 2016 19.79 19.83 19.19 19.32 29,981,518 -0.31(-1.60%)
Mar 08, 2016 20.18 20.31 19.58 19.64 27,655,516 -0.85(-4.14%)
Mar 07, 2016 20.29 20.67 20.18 20.49 12,525,970 -0.03(-0.15%)
Mar 04, 2016 20.62 20.81 20.34 20.52 17,357,934 -0.01(-0.04%)
Mar 03, 2016 20.49 20.56 20.27 20.52 14,665,636 +0.02(+0.12%)
Mar 02, 2016 20.42 20.64 20.28 20.50 20,529,092 +0.02(+0.08%)
Mar 01, 2016 19.70 20.51 19.68 20.49 21,901,312 +1.09(+5.63%)
Feb 29, 2016 19.64 19.75 19.37 19.39 16,939,494 -0.36(-1.83%)
Feb 26, 2016 19.63 20.15 19.46 19.76 24,526,390 +0.42(+2.15%)
Feb 25, 2016 18.69 19.38 18.66 19.34 22,374,804 +0.72(+3.88%)
Feb 24, 2016 18.19 18.62 17.81 18.62 25,793,110 +0.00(+0.00%)
Feb 23, 2016 19.20 19.23 18.59 18.62 18,753,902 -0.65(-3.38%)
Feb 22, 2016 19.16 19.43 19.10 19.27 15,497,756 +0.42(+2.25%)
Feb 19, 2016 18.67 18.99 18.56 18.84 16,538,800 +0.03(+0.17%)
Feb 18, 2016 19.13 19.27 18.67 18.81 22,314,482 -0.21(-1.11%)
Feb 17, 2016 19.02 19.37 18.94 19.03 24,486,342 +0.40(+2.15%)
Feb 16, 2016 18.90 18.95 18.22 18.62 26,189,776 +0.49(+2.73%)
Feb 12, 2016 17.20 18.13 18.13 18.13 29,040,182 +1.10(+6.45%)
Feb 11, 2016 17.02 17.38 16.61 17.03 37,136,124 -0.79(-4.45%)
Feb 10, 2016 18.36 18.67 17.78 17.82 27,461,226 -0.18(-1.00%)
Feb 09, 2016 17.19 18.29 17.09 18.00 32,654,792 +0.20(+1.15%)
Feb 08, 2016 18.66 18.72 17.53 17.80 30,893,946 -1.32(-6.90%)
Feb 05, 2016 19.70 19.96 18.99 19.12 20,512,194 -0.52(-2.64%)
Feb 04, 2016 18.96 19.78 18.94 19.64 22,282,988 +0.54(+2.84%)
Feb 03, 2016 19.18 19.25 18.29 19.10 32,008,536 -0.14(-0.74%)
Feb 02, 2016 19.91 19.91 19.15 19.24 23,331,580 -0.95(-4.71%)
Feb 01, 2016 20.24 20.36 19.96 20.19 14,173,122 -0.13(-0.66%)
Jan 29, 2016 19.90 20.33 19.72 20.32 23,900,454 +0.56(+2.82%)
Jan 28, 2016 20.16 20.29 19.58 19.76 20,370,254 -0.16(-0.79%)
Jan 27, 2016 19.83 20.54 19.67 19.92 25,197,946 +0.02(+0.12%)
Jan 26, 2016 19.55 20.03 19.54 19.90 17,118,724 +0.40(+2.04%)
Jan 25, 2016 19.87 19.91 19.47 19.50 25,787,498 -0.49(-2.46%)
Jan 22, 2016 19.72 20.28 19.65 19.99 28,822,936 +0.65(+3.35%)
Jan 21, 2016 19.74 19.97 19.27 19.34 28,350,980 -0.36(-1.82%)
Jan 20, 2016 20.06 20.12 19.26 19.70 33,227,194 -0.80(-3.88%)
Jan 19, 2016 20.94 21.18 20.11 20.50 36,469,016 +0.23(+1.12%)
Jan 15, 2016 20.32 20.27 20.27 20.27 37,744,264 -0.92(-4.35%)
Jan 14, 2016 21.07 21.33 20.47 21.19 30,505,586 +0.20(+0.97%)
Jan 13, 2016 22.43 22.48 20.69 20.99 38,072,908 -1.23(-5.52%)
Jan 12, 2016 22.43 22.54 21.86 22.22 20,549,980 +0.00(+0.00%)
Jan 11, 2016 22.21 22.32 21.71 22.22 24,872,402 +0.06(+0.28%)
Jan 08, 2016 22.96 23.02 22.09 22.15 19,595,342 -0.47(-2.07%)
Jan 07, 2016 23.32 23.47 22.46 22.62 23,216,624 -1.19(-4.98%)
Jan 06, 2016 23.91 24.03 23.61 23.81 16,727,057 -0.61(-2.49%)
Jan 05, 2016 24.57 24.74 24.14 24.42 12,619,500 -0.16(-0.64%)
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.