Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.27 19.79 18.85 19.20 798,439 -0.04(-0.21%)
Mar 30, 2016 19.97 20.99 18.96 19.24 826,779 -0.60(-3.02%)
Mar 29, 2016 18.59 19.86 17.76 19.84 1,229,491 +1.26(+6.78%)
Mar 28, 2016 19.21 19.44 18.42 18.58 664,241 -0.45(-2.36%)
Mar 24, 2016 18.45 19.03 19.03 19.03 671,400 +0.41(+2.20%)
Mar 23, 2016 20.50 21.19 18.58 18.62 865,291 -1.94(-9.44%)
Mar 22, 2016 19.52 20.70 19.52 20.56 526,674 +0.80(+4.05%)
Mar 21, 2016 19.27 20.39 19.11 19.76 700,151 +0.32(+1.65%)
Mar 18, 2016 18.61 19.50 18.16 19.44 1,118,432 +0.97(+5.25%)
Mar 17, 2016 18.95 19.00 17.75 18.47 693,957 -0.45(-2.38%)
Mar 16, 2016 18.90 19.62 18.39 18.92 820,962 +0.00(+0.00%)
Mar 15, 2016 20.24 20.43 18.53 18.92 846,492 -1.36(-6.71%)
Mar 14, 2016 19.55 20.61 19.55 20.28 517,692 +0.60(+3.05%)
Mar 11, 2016 19.28 19.72 18.88 19.68 700,668 +0.72(+3.80%)
Mar 10, 2016 19.87 20.30 18.52 18.96 764,737 -0.81(-4.10%)
Mar 09, 2016 20.80 21.03 19.51 19.77 710,574 -0.84(-4.08%)
Mar 08, 2016 22.43 22.86 20.38 20.61 861,078 -1.90(-8.44%)
Mar 07, 2016 21.52 22.84 21.26 22.51 772,017 +0.93(+4.31%)
Mar 04, 2016 21.58 21.66 20.84 21.58 1,142,790 +0.10(+0.47%)
Mar 03, 2016 21.07 21.95 20.83 21.48 1,170,949 +0.54(+2.58%)
Mar 02, 2016 19.36 21.53 19.06 20.94 1,881,455 +1.57(+8.11%)
Mar 01, 2016 18.85 19.40 18.27 19.37 908,777 +0.75(+4.03%)
Feb 29, 2016 19.81 19.82 18.51 18.62 954,819 -1.08(-5.48%)
Feb 26, 2016 16.79 19.95 16.79 19.70 1,695,053 +2.41(+13.94%)
Feb 25, 2016 18.24 18.53 17.07 17.29 1,159,298 -0.79(-4.37%)
Feb 24, 2016 17.63 18.24 16.80 18.08 805,884 +0.45(+2.55%)
Feb 23, 2016 18.37 18.37 17.53 17.63 691,860 -0.63(-3.45%)
Feb 22, 2016 18.14 18.39 17.65 18.26 997,784 +0.34(+1.90%)
Feb 19, 2016 17.75 18.39 17.23 17.92 743,033 +0.11(+0.62%)
Feb 18, 2016 19.89 20.12 17.47 17.81 1,229,803 -2.05(-10.32%)
Feb 17, 2016 19.72 20.45 18.96 19.86 1,101,507 +0.40(+2.06%)
Feb 16, 2016 19.41 19.82 18.61 19.46 938,767 +0.49(+2.58%)
Feb 12, 2016 18.87 18.97 18.97 18.97 1,301,700 +0.37(+1.99%)
Feb 11, 2016 18.46 19.05 17.90 18.60 620,362 -0.38(-2.00%)
Feb 10, 2016 18.85 20.80 18.53 18.98 995,849 +0.42(+2.26%)
Feb 09, 2016 18.42 19.37 17.76 18.56 601,811 -0.25(-1.33%)
Feb 08, 2016 19.34 19.47 18.06 18.81 771,178 -1.06(-5.33%)
Feb 05, 2016 20.60 20.98 19.69 19.87 642,356 -0.68(-3.31%)
Feb 04, 2016 19.83 22.05 19.83 20.55 771,916 +0.47(+2.34%)
Feb 03, 2016 19.89 20.34 18.75 20.08 1,039,119 +0.29(+1.47%)
Feb 02, 2016 20.83 20.84 19.50 19.79 798,354 -1.11(-5.31%)
Feb 01, 2016 20.97 21.29 19.76 20.90 1,133,017 -0.02(-0.10%)
Jan 29, 2016 20.59 21.69 19.89 20.92 963,853 +0.29(+1.41%)
Jan 28, 2016 21.47 21.99 20.26 20.63 821,302 -0.63(-2.96%)
Jan 27, 2016 22.10 22.46 21.07 21.26 885,712 -1.13(-5.05%)
Jan 26, 2016 23.01 23.39 21.80 22.39 1,039,367 -0.60(-2.61%)
Jan 25, 2016 22.30 24.18 22.12 22.99 1,576,881 +0.44(+1.95%)
Jan 22, 2016 22.46 22.75 21.37 22.55 1,199,968 +0.84(+3.87%)
Jan 21, 2016 23.25 23.46 21.56 21.71 1,112,435 -0.57(-2.56%)
Jan 20, 2016 21.29 22.88 19.80 22.28 2,061,691 +0.47(+2.15%)
Jan 19, 2016 22.90 23.42 21.17 21.81 1,217,672 -0.71(-3.15%)
Jan 15, 2016 22.79 22.52 22.52 22.52 1,400,800 -1.30(-5.46%)
Jan 14, 2016 24.52 25.20 21.77 23.82 2,042,661 -0.36(-1.49%)
Jan 13, 2016 27.60 27.77 24.00 24.18 1,521,668 -3.27(-11.91%)
Jan 12, 2016 26.83 28.13 26.12 27.45 1,159,172 +1.31(+5.01%)
Jan 11, 2016 29.37 29.76 25.33 26.14 1,816,961 -3.03(-10.39%)
Jan 08, 2016 30.15 31.46 29.03 29.17 749,421 -0.66(-2.21%)
Jan 07, 2016 29.57 30.35 29.18 29.83 1,183,774 -0.97(-3.15%)
Jan 06, 2016 31.13 31.61 30.22 30.80 996,934 -0.90(-2.84%)
Jan 05, 2016 33.50 34.00 31.38 31.70 1,192,106 -1.67(-5.00%)
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.