Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.16 18.34 17.92 18.09 472,323 -0.12(-0.66%)
Mar 30, 2016 18.16 18.39 17.99 18.21 475,440 +0.14(+0.75%)
Mar 29, 2016 17.69 18.09 17.48 18.08 568,031 +0.30(+1.71%)
Mar 28, 2016 17.78 17.97 17.68 17.77 254,999 +0.04(+0.23%)
Mar 24, 2016 17.64 17.73 17.73 17.73 272,554 -0.03(-0.18%)
Mar 23, 2016 17.98 18.04 17.76 17.76 378,906 -0.30(-1.68%)
Mar 22, 2016 17.96 18.11 17.29 18.07 347,194 -0.01(-0.04%)
Mar 21, 2016 18.15 18.16 17.94 18.08 489,609 -0.06(-0.31%)
Mar 18, 2016 18.02 18.30 17.96 18.13 1,524,009 +0.19(+1.07%)
Mar 17, 2016 17.53 18.05 17.33 17.94 673,968 +0.32(+1.81%)
Mar 16, 2016 17.64 17.84 17.49 17.62 410,489 -0.04(-0.23%)
Mar 15, 2016 17.76 18.16 17.66 17.66 321,138 -0.19(-1.07%)
Mar 14, 2016 17.95 18.13 17.75 17.85 775,677 -0.10(-0.53%)
Mar 11, 2016 17.80 17.96 17.67 17.95 651,186 +0.28(+1.58%)
Mar 10, 2016 17.58 17.73 17.28 17.67 504,691 +0.20(+1.14%)
Mar 09, 2016 17.65 17.71 17.45 17.47 507,601 -0.10(-0.55%)
Mar 08, 2016 17.88 17.88 17.56 17.56 733,835 -0.50(-2.74%)
Mar 07, 2016 17.86 18.06 17.72 18.06 600,813 +0.05(+0.27%)
Mar 04, 2016 18.00 18.07 17.79 18.01 650,750 +0.07(+0.40%)
Mar 03, 2016 17.78 17.94 17.56 17.94 688,605 +0.18(+0.99%)
Mar 02, 2016 17.47 17.77 17.34 17.76 701,097 +0.30(+1.74%)
Mar 01, 2016 17.04 17.52 16.98 17.46 627,371 +0.54(+3.16%)
Feb 29, 2016 17.24 17.31 16.77 16.93 622,339 -0.32(-1.85%)
Feb 26, 2016 17.20 17.39 17.09 17.24 608,541 +0.16(+0.94%)
Feb 25, 2016 16.82 17.09 16.81 17.09 623,311 +0.28(+1.66%)
Feb 24, 2016 16.47 16.82 16.33 16.81 571,565 +0.12(+0.72%)
Feb 23, 2016 16.97 16.97 16.60 16.69 796,017 -0.30(-1.74%)
Feb 22, 2016 17.31 17.38 16.93 16.98 814,735 -0.19(-1.12%)
Feb 19, 2016 16.86 17.44 16.86 17.17 1,045,507 +0.24(+1.41%)
Feb 18, 2016 16.98 17.26 16.81 16.93 1,198,953 -0.01(-0.05%)
Feb 17, 2016 17.01 17.15 16.91 16.94 1,225,619 +0.09(+0.52%)
Feb 16, 2016 16.69 17.13 16.49 16.85 538,260 +0.41(+2.48%)
Feb 12, 2016 16.11 16.45 16.45 16.45 775,722 +0.58(+3.62%)
Feb 11, 2016 15.84 16.70 15.26 15.87 782,384 -0.34(-2.12%)
Feb 10, 2016 16.48 16.77 16.21 16.21 561,353 -0.14(-0.83%)
Feb 09, 2016 16.17 16.52 16.13 16.35 882,513 -0.08(-0.49%)
Feb 08, 2016 16.25 16.51 16.15 16.43 1,076,871 -0.04(-0.24%)
Feb 05, 2016 16.77 16.97 16.47 16.47 813,905 -0.31(-1.86%)
Feb 04, 2016 16.58 17.18 16.26 16.78 902,979 +0.13(+0.77%)
Feb 03, 2016 16.66 16.81 16.23 16.65 984,672 +0.16(+0.97%)
Feb 02, 2016 16.75 16.79 16.37 16.49 866,613 -0.48(-2.82%)
Feb 01, 2016 16.96 17.08 16.61 16.97 814,969 -0.08(-0.47%)
Jan 29, 2016 16.66 17.06 16.37 17.05 2,238,384 +0.38(+2.30%)
Jan 28, 2016 16.78 16.87 16.31 16.67 1,176,530 +0.10(+0.58%)
Jan 27, 2016 16.58 16.97 16.43 16.57 2,025,554 -0.07(-0.43%)
Jan 26, 2016 16.26 16.65 16.26 16.65 1,832,154 +0.51(+3.15%)
Jan 25, 2016 16.63 16.65 16.12 16.14 1,471,019 -0.59(-3.51%)
Jan 22, 2016 16.57 16.77 16.30 16.72 1,477,955 +0.36(+2.18%)
Jan 21, 2016 16.62 16.84 16.36 16.37 1,548,865 -0.26(-1.57%)
Jan 20, 2016 16.59 16.84 16.32 16.63 1,669,728 -0.32(-1.87%)
Jan 19, 2016 17.22 17.31 16.89 16.95 1,138,076 -0.01(-0.05%)
Jan 15, 2016 16.67 16.95 16.95 16.95 1,367,556 -0.22(-1.29%)
Jan 14, 2016 17.14 17.39 16.91 17.18 1,066,901 +0.24(+1.41%)
Jan 13, 2016 17.57 17.70 16.85 16.94 910,102 -0.57(-3.26%)
Jan 12, 2016 17.51 17.65 17.28 17.51 1,374,649 +0.06(+0.36%)
Jan 11, 2016 17.49 17.67 17.34 17.45 1,180,763 +0.10(+0.55%)
Jan 08, 2016 17.87 17.89 17.35 17.35 1,995,363 -0.40(-2.23%)
Jan 07, 2016 17.97 18.20 17.72 17.75 1,057,462 -0.54(-2.95%)
Jan 06, 2016 18.12 18.41 17.99 18.29 1,229,404 -0.14(-0.78%)
Jan 05, 2016 18.36 18.84 18.17 18.43 1,229,439 +0.15(+0.82%)
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.