Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.68 20.44 19.48 19.79 428,204 +0.18(+0.92%)
Mar 30, 2016 18.62 19.72 18.41 19.61 353,976 +1.22(+6.63%)
Mar 29, 2016 18.29 18.64 17.95 18.39 193,541 -0.04(-0.22%)
Mar 28, 2016 18.66 19.02 18.22 18.43 311,638 +0.05(+0.27%)
Mar 24, 2016 18.18 18.38 18.38 18.38 124,200 +0.17(+0.93%)
Mar 23, 2016 19.20 19.24 18.08 18.21 231,154 -0.96(-5.01%)
Mar 22, 2016 20.00 20.17 19.03 19.17 253,739 -1.08(-5.33%)
Mar 21, 2016 19.92 20.32 19.09 20.25 307,640 +0.37(+1.86%)
Mar 18, 2016 18.03 21.69 17.76 19.88 2,035,885 +1.98(+11.06%)
Mar 17, 2016 17.04 18.22 16.73 17.90 225,143 +0.91(+5.36%)
Mar 16, 2016 17.02 17.50 16.82 16.99 82,331 -0.05(-0.29%)
Mar 15, 2016 17.81 17.82 16.58 17.04 163,311 -0.97(-5.39%)
Mar 14, 2016 18.00 18.30 17.62 18.01 140,212 -0.06(-0.33%)
Mar 11, 2016 17.03 18.64 16.95 18.07 356,804 +1.13(+6.67%)
Mar 10, 2016 17.13 18.00 16.62 16.94 358,777 -0.03(-0.18%)
Mar 09, 2016 16.59 17.19 16.30 16.97 379,130 +0.34(+2.04%)
Mar 08, 2016 17.75 17.75 16.60 16.63 435,088 -1.17(-6.57%)
Mar 07, 2016 18.99 19.03 17.65 17.80 248,187 -1.07(-5.67%)
Mar 04, 2016 20.02 20.03 18.62 18.87 232,118 -1.04(-5.22%)
Mar 03, 2016 19.86 20.54 19.66 19.91 315,240 -0.04(-0.20%)
Mar 02, 2016 20.16 20.32 19.79 19.95 143,925 -0.39(-1.92%)
Mar 01, 2016 20.40 20.92 20.24 20.34 111,761 -0.06(-0.29%)
Feb 29, 2016 22.05 22.05 20.12 20.40 214,048 -1.34(-6.16%)
Feb 26, 2016 22.70 22.93 21.09 21.74 235,820 -0.99(-4.36%)
Feb 25, 2016 22.75 23.03 21.34 22.73 548,394 -0.33(-1.43%)
Feb 24, 2016 22.79 23.89 22.79 23.06 184,904 -0.18(-0.77%)
Feb 23, 2016 22.13 24.11 22.11 23.24 572,062 +0.56(+2.47%)
Feb 22, 2016 21.86 23.13 21.46 22.68 378,930 +1.23(+5.73%)
Feb 19, 2016 21.31 21.50 20.31 21.45 199,652 +0.10(+0.47%)
Feb 18, 2016 22.53 22.73 21.04 21.35 239,184 -0.91(-4.09%)
Feb 17, 2016 21.00 22.61 20.91 22.26 320,303 +1.26(+6.00%)
Feb 16, 2016 20.25 22.18 20.04 21.00 211,663 +0.87(+4.32%)
Feb 12, 2016 19.98 20.13 20.13 20.13 271,600 +0.30(+1.51%)
Feb 11, 2016 19.51 19.95 19.39 19.83 124,878 +0.24(+1.23%)
Feb 10, 2016 19.55 20.08 19.18 19.59 84,441 +0.12(+0.62%)
Feb 09, 2016 19.15 19.85 18.37 19.47 238,206 +0.16(+0.83%)
Feb 08, 2016 19.19 19.86 18.26 19.31 459,991 -0.06(-0.31%)
Feb 05, 2016 19.47 19.97 19.05 19.37 145,625 -0.21(-1.07%)
Feb 04, 2016 18.23 19.90 17.89 19.58 254,267 +1.31(+7.17%)
Feb 03, 2016 18.10 18.40 17.54 18.27 88,722 +0.25(+1.39%)
Feb 02, 2016 18.54 18.85 17.98 18.02 147,476 -0.63(-3.38%)
Feb 01, 2016 17.75 19.20 17.69 18.65 395,583 +0.79(+4.42%)
Jan 29, 2016 17.17 18.13 17.17 17.86 283,578 +0.71(+4.14%)
Jan 28, 2016 19.68 19.94 16.44 17.15 295,287 -2.33(-11.96%)
Jan 27, 2016 19.18 19.53 17.82 19.48 342,479 +0.02(+0.10%)
Jan 26, 2016 18.44 19.50 18.01 19.46 153,214 +1.11(+6.05%)
Jan 25, 2016 16.69 18.90 16.69 18.35 337,681 +1.66(+9.95%)
Jan 22, 2016 16.94 17.16 16.51 16.69 116,747 +0.15(+0.91%)
Jan 21, 2016 16.38 17.37 16.28 16.54 134,088 +0.18(+1.10%)
Jan 20, 2016 15.47 16.45 14.38 16.36 351,533 +0.82(+5.28%)
Jan 19, 2016 16.71 16.96 15.39 15.54 163,180 -1.23(-7.33%)
Jan 15, 2016 16.91 16.77 16.77 16.77 175,400 -0.50(-2.90%)
Jan 14, 2016 16.27 17.70 16.17 17.27 210,645 +1.03(+6.34%)
Jan 13, 2016 16.90 16.91 15.91 16.24 238,805 -0.66(-3.91%)
Jan 12, 2016 17.58 18.18 16.46 16.90 201,888 -0.56(-3.21%)
Jan 11, 2016 18.25 18.36 17.21 17.46 98,576 -0.65(-3.59%)
Jan 08, 2016 18.20 18.72 17.66 18.11 227,058 -0.09(-0.49%)
Jan 07, 2016 18.75 18.91 18.01 18.20 98,535 -0.81(-4.26%)
Jan 06, 2016 19.50 19.54 18.76 19.01 126,818 -0.45(-2.31%)
Jan 05, 2016 18.58 19.50 18.55 19.46 104,795 +0.94(+5.08%)
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.