Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.95 16.95 16.09 16.36 2,261,088 -0.18(-1.10%)
Apr 28, 2016 16.84 16.98 16.52 16.54 1,765,275 -0.02(-0.11%)
Apr 27, 2016 16.66 16.91 16.42 16.56 1,315,671 +0.19(+1.17%)
Apr 26, 2016 16.53 16.59 16.26 16.37 965,962 +0.31(+1.90%)
Apr 25, 2016 16.72 16.76 15.95 16.06 987,528 -0.37(-2.27%)
Apr 22, 2016 15.86 16.67 15.82 16.44 1,277,922 +0.64(+4.07%)
Apr 21, 2016 16.04 16.17 15.59 15.79 1,025,795 -0.32(-1.98%)
Apr 20, 2016 15.68 16.29 15.66 16.11 898,470 +0.36(+2.26%)
Apr 19, 2016 15.23 15.84 15.18 15.76 865,221 +0.39(+2.52%)
Apr 18, 2016 14.80 15.47 14.76 15.37 726,022 +0.45(+2.99%)
Apr 15, 2016 15.27 15.37 14.92 14.92 1,055,233 -0.38(-2.50%)
Apr 14, 2016 15.43 15.48 15.22 15.31 808,571 -0.04(-0.27%)
Apr 13, 2016 15.55 15.55 15.16 15.35 1,084,270 -0.05(-0.33%)
Apr 12, 2016 14.70 15.59 14.60 15.40 1,206,472 +0.77(+5.30%)
Apr 11, 2016 14.86 14.93 14.37 14.62 1,040,876 -0.10(-0.65%)
Apr 08, 2016 14.90 14.99 14.61 14.72 610,013 -0.00(-0.03%)
Apr 07, 2016 14.79 14.97 14.58 14.72 379,816 -0.08(-0.55%)
Apr 06, 2016 14.53 14.87 14.46 14.80 583,453 +0.31(+2.14%)
Apr 05, 2016 14.42 14.59 14.30 14.49 672,167 -0.03(-0.22%)
Apr 04, 2016 14.82 15.02 14.50 14.53 789,201 -0.22(-1.48%)
Apr 01, 2016 14.91 15.08 14.70 14.75 894,666 -0.36(-2.35%)
Mar 31, 2016 14.83 15.10 14.81 15.10 789,653 +0.12(+0.79%)
Mar 30, 2016 14.98 15.11 14.75 14.98 780,331 +0.14(+0.95%)
Mar 29, 2016 14.71 14.99 14.47 14.84 913,836 +0.07(+0.46%)
Mar 28, 2016 14.86 14.97 14.49 14.77 819,141 +0.07(+0.46%)
Mar 24, 2016 14.47 14.70 14.70 14.70 1,038,610 +0.01(+0.09%)
Mar 23, 2016 15.18 15.22 14.61 14.69 960,343 -0.54(-3.56%)
Mar 22, 2016 15.06 15.31 15.00 15.23 810,087 -0.04(-0.24%)
Mar 21, 2016 15.48 15.68 15.14 15.27 1,252,330 -0.00(-0.03%)
Mar 18, 2016 15.64 15.68 14.86 15.27 1,600,519 -0.15(-0.95%)
Mar 17, 2016 15.43 15.60 14.85 15.42 992,798 +0.14(+0.90%)
Mar 16, 2016 15.07 15.39 14.85 15.28 1,222,986 +0.20(+1.33%)
Mar 15, 2016 14.82 15.08 14.54 15.08 543,493 +0.14(+0.95%)
Mar 14, 2016 15.25 15.32 14.82 14.94 578,958 -0.22(-1.44%)
Mar 11, 2016 14.77 15.21 14.74 15.16 706,428 +0.49(+3.32%)
Mar 10, 2016 14.82 15.18 14.52 14.67 911,443 -0.03(-0.19%)
Mar 09, 2016 15.04 15.04 14.40 14.70 1,039,558 -0.15(-1.01%)
Mar 08, 2016 15.19 15.35 14.81 14.85 1,027,416 -0.41(-2.66%)
Mar 07, 2016 15.02 15.26 14.80 15.26 1,495,063 +0.32(+2.17%)
Mar 04, 2016 15.06 15.06 14.72 14.93 1,500,107 -0.11(-0.73%)
Mar 03, 2016 14.81 15.70 14.59 15.04 1,267,672 +0.06(+0.40%)
Mar 02, 2016 13.86 15.12 13.86 14.98 2,126,604 +0.97(+6.93%)
Mar 01, 2016 14.11 14.71 13.70 14.01 2,435,874 +0.31(+2.30%)
Feb 29, 2016 14.05 14.81 13.70 13.70 1,979,079 -0.35(-2.50%)
Feb 26, 2016 13.72 14.21 13.51 14.05 1,578,180 +0.75(+5.62%)
Feb 25, 2016 13.76 13.84 12.80 13.30 2,443,316 -0.64(-4.61%)
Feb 24, 2016 13.59 14.00 13.24 13.94 2,431,596 +0.16(+1.16%)
Feb 23, 2016 13.96 14.36 13.22 13.78 1,627,588 -0.33(-2.33%)
Feb 22, 2016 13.60 14.52 13.60 14.11 1,804,619 +0.66(+4.88%)
Feb 19, 2016 13.26 13.57 13.07 13.46 1,273,105 -0.12(-0.87%)
Feb 18, 2016 13.72 13.94 13.13 13.57 1,366,123 -0.00(-0.03%)
Feb 17, 2016 13.04 14.31 13.04 13.58 2,712,938 +0.74(+5.79%)
Feb 16, 2016 12.15 12.94 11.96 12.84 3,925,413 +1.83(+16.65%)
Feb 12, 2016 10.94 11.00 11.00 11.00 2,006,795 +0.43(+4.05%)
Feb 11, 2016 10.78 11.13 10.53 10.57 1,576,280 -0.28(-2.56%)
Feb 10, 2016 10.89 11.28 10.75 10.85 1,805,580 +0.14(+1.28%)
Feb 09, 2016 11.26 11.36 10.42 10.72 1,895,266 -0.43(-3.88%)
Feb 08, 2016 12.86 12.89 10.69 11.15 2,511,668 -2.13(-16.03%)
Feb 05, 2016 13.97 14.16 13.00 13.28 1,574,249 -0.98(-6.87%)
Feb 04, 2016 14.21 14.33 13.46 14.26 727,496 +0.43(+3.10%)
Feb 03, 2016 14.61 14.61 13.41 13.83 3,261,126 -0.71(-4.89%)
Feb 02, 2016 14.64 14.74 14.28 14.54 1,228,271 -0.34(-2.30%)
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.