Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.01 19.07 18.67 18.92 5,563,789 -0.20(-1.06%)
Apr 28, 2016 18.86 19.25 18.75 19.12 7,088,204 -0.20(-1.04%)
Apr 27, 2016 19.18 19.38 19.08 19.32 3,633,995 +0.10(+0.53%)
Apr 26, 2016 19.18 19.35 19.02 19.22 3,435,118 +0.09(+0.46%)
Apr 25, 2016 18.90 19.13 18.84 19.13 2,928,893 +0.15(+0.78%)
Apr 22, 2016 18.80 19.03 18.69 18.98 3,711,873 +0.22(+1.18%)
Apr 21, 2016 18.98 19.07 18.65 18.76 3,684,618 -0.26(-1.38%)
Apr 20, 2016 19.31 19.31 19.02 19.02 3,759,894 -0.26(-1.33%)
Apr 19, 2016 19.31 19.34 19.21 19.28 4,774,969 +0.01(+0.07%)
Apr 18, 2016 19.27 19.33 19.11 19.27 2,143,342 -0.01(-0.03%)
Apr 15, 2016 19.22 19.31 19.18 19.27 2,633,016 +0.09(+0.46%)
Apr 14, 2016 19.25 19.35 19.12 19.19 2,263,052 -0.11(-0.59%)
Apr 13, 2016 19.33 19.33 19.05 19.30 4,180,025 +0.04(+0.21%)
Apr 12, 2016 19.17 19.27 19.04 19.26 2,563,507 +0.19(+0.99%)
Apr 11, 2016 18.98 19.16 18.91 19.07 2,857,723 +0.11(+0.60%)
Apr 08, 2016 18.99 19.07 18.94 18.96 2,418,317 +0.06(+0.32%)
Apr 07, 2016 19.04 19.07 18.86 18.90 2,645,539 -0.21(-1.09%)
Apr 06, 2016 18.93 19.12 18.87 19.10 3,381,716 +0.17(+0.89%)
Apr 05, 2016 19.02 19.06 18.90 18.94 2,602,391 -0.17(-0.88%)
Apr 04, 2016 19.27 19.29 18.99 19.10 2,859,641 -0.15(-0.80%)
Apr 01, 2016 19.17 19.38 19.07 19.26 3,396,991 +0.07(+0.37%)
Mar 31, 2016 19.16 19.20 18.99 19.19 4,281,505 +0.08(+0.42%)
Mar 30, 2016 19.24 19.27 19.10 19.11 2,894,091 -0.10(-0.52%)
Mar 29, 2016 18.63 19.22 18.63 19.21 3,398,129 +0.53(+2.86%)
Mar 28, 2016 18.56 18.69 18.53 18.68 3,075,064 +0.14(+0.76%)
Mar 24, 2016 18.45 18.54 18.54 18.54 3,109,611 +0.01(+0.04%)
Mar 23, 2016 18.66 18.69 18.51 18.53 2,761,612 -0.14(-0.75%)
Mar 22, 2016 18.60 18.82 18.55 18.67 3,584,233 +0.08(+0.43%)
Mar 21, 2016 18.88 18.99 18.57 18.59 3,278,775 -0.41(-2.14%)
Mar 18, 2016 19.33 19.33 18.98 19.00 7,384,537 -0.37(-1.93%)
Mar 17, 2016 18.89 19.41 18.81 19.37 8,207,484 +0.46(+2.43%)
Mar 16, 2016 18.62 18.94 18.55 18.91 4,359,580 +0.18(+0.96%)
Mar 15, 2016 18.44 18.76 18.44 18.73 3,325,583 +0.19(+1.04%)
Mar 14, 2016 18.46 18.57 18.42 18.54 2,746,120 +0.01(+0.07%)
Mar 11, 2016 18.40 18.54 18.26 18.52 4,393,653 +0.30(+1.65%)
Mar 10, 2016 18.28 18.37 17.98 18.22 3,745,754 -0.03(-0.15%)
Mar 09, 2016 18.26 18.41 18.17 18.25 3,056,180 +0.03(+0.15%)
Mar 08, 2016 18.22 18.32 18.13 18.22 3,828,902 -0.08(-0.44%)
Mar 07, 2016 18.24 18.33 18.08 18.30 2,803,502 -0.11(-0.58%)
Mar 04, 2016 18.40 18.42 18.24 18.41 2,955,325 -0.01(-0.07%)
Mar 03, 2016 18.29 18.42 18.21 18.42 2,154,734 +0.09(+0.47%)
Mar 02, 2016 18.18 18.34 18.16 18.34 2,753,220 +0.07(+0.40%)
Mar 01, 2016 18.02 18.26 18.02 18.26 3,592,080 +0.43(+2.39%)
Feb 29, 2016 17.80 17.92 17.72 17.84 7,110,479 +0.04(+0.22%)
Feb 26, 2016 18.10 18.10 17.77 17.80 5,618,582 -0.29(-1.59%)
Feb 25, 2016 17.86 18.09 17.86 18.08 3,991,826 +0.37(+2.11%)
Feb 24, 2016 17.86 17.91 17.57 17.71 3,692,880 -0.22(-1.23%)
Feb 23, 2016 17.98 18.13 17.91 17.93 3,246,124 -0.12(-0.66%)
Feb 22, 2016 18.10 18.20 17.92 18.05 3,097,296 +0.11(+0.63%)
Feb 19, 2016 17.86 18.08 17.70 17.94 3,224,265 +0.08(+0.45%)
Feb 18, 2016 17.82 17.90 17.68 17.86 3,816,713 +0.01(+0.04%)
Feb 17, 2016 17.89 18.02 17.74 17.85 4,303,095 +0.17(+0.94%)
Feb 16, 2016 17.78 17.87 17.50 17.68 6,025,416 +0.15(+0.87%)
Feb 12, 2016 17.72 17.53 17.53 17.53 6,081,088 +0.01(+0.04%)
Feb 11, 2016 17.58 17.70 17.38 17.52 5,322,622 -0.31(-1.72%)
Feb 10, 2016 18.10 18.24 17.81 17.83 6,025,621 -0.19(-1.04%)
Feb 09, 2016 17.78 18.20 17.72 18.02 5,255,835 +0.11(+0.60%)
Feb 08, 2016 18.38 18.46 17.57 17.91 5,484,519 -0.47(-2.58%)
Feb 05, 2016 18.54 18.54 18.30 18.38 5,335,442 -0.16(-0.86%)
Feb 04, 2016 18.43 18.62 18.36 18.54 4,759,758 +0.05(+0.25%)
Feb 03, 2016 18.65 18.72 18.29 18.50 7,649,693 +0.37(+2.06%)
Feb 02, 2016 18.11 18.24 18.04 18.12 6,121,250 -0.07(-0.40%)
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.