Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.13 19.30 18.97 19.24 9,761,084 -0.04(-0.20%)
Apr 28, 2016 19.21 19.48 19.13 19.28 7,728,800 -0.10(-0.54%)
Apr 27, 2016 19.04 19.52 19.02 19.38 9,501,583 +0.40(+2.11%)
Apr 26, 2016 18.81 19.04 18.77 18.98 10,174,100 +0.25(+1.32%)
Apr 25, 2016 18.58 18.77 18.51 18.74 7,775,850 +0.04(+0.23%)
Apr 22, 2016 18.41 18.73 18.39 18.69 8,519,177 +0.40(+2.19%)
Apr 21, 2016 18.51 18.55 18.19 18.29 10,456,685 -0.26(-1.39%)
Apr 20, 2016 19.08 19.14 18.51 18.55 8,541,961 -0.53(-2.79%)
Apr 19, 2016 18.97 19.18 18.87 19.08 11,766,171 +0.20(+1.07%)
Apr 18, 2016 18.73 18.93 18.57 18.88 9,155,038 +0.03(+0.17%)
Apr 15, 2016 19.16 19.16 18.84 18.85 19,164,910 -0.31(-1.63%)
Apr 14, 2016 19.06 19.26 19.03 19.16 6,937,949 +0.10(+0.52%)
Apr 13, 2016 19.24 19.24 18.98 19.06 6,590,687 -0.18(-0.91%)
Apr 12, 2016 18.93 19.26 18.87 19.24 11,074,246 +0.30(+1.56%)
Apr 11, 2016 19.04 19.22 18.91 18.94 6,769,828 -0.09(-0.46%)
Apr 08, 2016 18.96 19.21 18.96 19.03 8,918,444 +0.19(+1.02%)
Apr 07, 2016 18.81 18.97 18.77 18.84 8,204,394 +0.02(+0.12%)
Apr 06, 2016 18.92 18.98 18.69 18.81 14,727,928 -0.16(-0.84%)
Apr 05, 2016 19.37 19.38 18.94 18.97 11,168,405 -0.50(-2.56%)
Apr 04, 2016 19.57 19.61 19.41 19.47 8,150,255 -0.08(-0.42%)
Apr 01, 2016 19.60 19.71 19.38 19.55 13,923,283 -0.11(-0.56%)
Mar 31, 2016 19.49 19.71 19.49 19.66 13,182,650 +0.24(+1.21%)
Mar 30, 2016 19.60 19.61 19.42 19.43 7,732,404 -0.14(-0.73%)
Mar 29, 2016 19.32 19.61 19.11 19.57 13,792,828 +0.29(+1.51%)
Mar 28, 2016 19.34 19.46 19.16 19.28 8,266,260 -0.08(-0.42%)
Mar 24, 2016 19.04 19.36 19.36 19.36 10,962,750 +0.32(+1.70%)
Mar 23, 2016 19.18 19.47 18.92 19.04 21,091,530 -0.15(-0.80%)
Mar 22, 2016 19.11 19.30 18.99 19.19 7,104,880 +0.07(+0.34%)
Mar 21, 2016 19.05 19.24 19.01 19.13 10,651,258 +0.02(+0.11%)
Mar 18, 2016 19.18 19.25 19.01 19.10 18,465,654 -0.04(-0.20%)
Mar 17, 2016 19.11 19.19 18.94 19.14 9,941,937 +0.07(+0.37%)
Mar 16, 2016 18.86 19.11 18.67 19.07 9,117,237 +0.15(+0.81%)
Mar 15, 2016 18.92 19.05 18.79 18.92 9,156,646 -0.08(-0.43%)
Mar 14, 2016 19.01 19.12 18.91 19.00 8,668,195 -0.04(-0.23%)
Mar 11, 2016 19.15 19.18 18.88 19.04 10,413,206 +0.00(+0.00%)
Mar 10, 2016 18.78 19.11 18.70 19.04 13,989,475 +0.31(+1.64%)
Mar 09, 2016 18.68 18.84 18.62 18.74 13,055,287 -0.03(-0.18%)
Mar 08, 2016 18.59 18.82 18.31 18.77 16,278,133 +0.17(+0.91%)
Mar 07, 2016 18.36 18.67 18.26 18.60 12,591,994 +0.31(+1.68%)
Mar 04, 2016 18.02 18.40 17.94 18.29 15,389,687 +0.15(+0.85%)
Mar 03, 2016 17.75 18.15 17.56 18.14 16,715,157 +0.42(+2.35%)
Mar 02, 2016 17.33 17.74 16.93 17.72 13,457,514 +0.30(+1.73%)
Mar 01, 2016 17.42 17.52 17.11 17.42 18,131,484 +0.15(+0.89%)
Feb 29, 2016 17.40 17.62 17.25 17.27 17,691,774 -0.13(-0.76%)
Feb 26, 2016 17.47 17.62 17.09 17.40 23,527,956 -0.14(-0.78%)
Feb 25, 2016 17.40 17.54 17.31 17.54 11,111,261 +0.13(+0.72%)
Feb 24, 2016 17.11 17.46 17.04 17.41 15,755,103 +0.31(+1.80%)
Feb 23, 2016 17.05 17.34 17.00 17.10 15,865,480 -0.27(-1.58%)
Feb 22, 2016 17.27 17.40 17.12 17.38 12,597,175 +0.25(+1.44%)
Feb 19, 2016 17.17 17.19 16.97 17.13 13,065,211 -0.12(-0.67%)
Feb 18, 2016 17.05 17.35 17.03 17.25 14,019,353 +0.20(+1.16%)
Feb 17, 2016 17.07 17.15 16.86 17.05 13,636,775 +0.04(+0.23%)
Feb 16, 2016 16.88 17.07 16.70 17.01 16,874,056 +0.31(+1.84%)
Feb 12, 2016 16.61 16.70 16.70 16.70 15,544,848 +0.08(+0.49%)
Feb 11, 2016 16.88 17.04 16.45 16.62 18,188,630 -0.44(-2.60%)
Feb 10, 2016 17.00 17.23 16.75 17.06 20,139,334 -0.28(-1.61%)
Feb 09, 2016 17.44 17.59 17.33 17.34 17,592,632 -0.23(-1.30%)
Feb 08, 2016 17.79 17.98 17.44 17.57 18,527,604 -0.29(-1.64%)
Feb 05, 2016 17.63 17.89 17.40 17.86 20,157,078 +0.35(+2.02%)
Feb 04, 2016 17.19 17.60 17.16 17.51 26,179,540 +0.35(+2.02%)
Feb 03, 2016 16.42 17.23 16.37 17.16 27,802,764 +0.80(+4.88%)
Feb 02, 2016 16.13 16.38 15.97 16.37 18,166,552 +0.08(+0.47%)
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.