Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.02 21.17 20.55 20.74 11,544,341 -0.33(-1.57%)
Mar 30, 2016 21.04 21.26 20.91 21.07 4,832,628 +0.26(+1.26%)
Mar 29, 2016 20.39 20.84 20.17 20.81 3,395,872 +0.26(+1.25%)
Mar 28, 2016 20.44 20.65 20.27 20.55 2,537,091 +0.11(+0.53%)
Mar 24, 2016 20.23 20.44 20.44 20.44 3,036,657 -0.05(-0.23%)
Mar 23, 2016 20.77 20.77 20.34 20.49 4,600,425 -0.28(-1.36%)
Mar 22, 2016 20.62 20.88 20.47 20.77 3,492,865 -0.10(-0.48%)
Mar 21, 2016 20.94 20.99 20.68 20.87 3,965,976 -0.03(-0.13%)
Mar 18, 2016 20.97 21.20 20.64 20.90 13,013,320 +0.06(+0.29%)
Mar 17, 2016 20.30 21.01 20.29 20.84 5,575,738 +0.53(+2.62%)
Mar 16, 2016 19.82 20.39 19.73 20.31 5,332,542 +0.36(+1.79%)
Mar 15, 2016 19.96 20.02 19.65 19.95 4,521,474 -0.24(-1.20%)
Mar 14, 2016 20.04 20.28 19.91 20.19 6,269,698 -0.03(-0.13%)
Mar 11, 2016 19.63 20.27 19.45 20.22 7,374,204 +1.13(+5.89%)
Mar 10, 2016 19.20 19.28 18.66 19.09 7,387,940 +0.09(+0.50%)
Mar 09, 2016 19.20 19.21 18.65 19.00 5,266,524 -0.01(-0.04%)
Mar 08, 2016 19.32 19.42 18.93 19.01 4,606,526 -0.55(-2.79%)
Mar 07, 2016 19.38 19.69 19.28 19.55 4,422,255 -0.05(-0.27%)
Mar 04, 2016 19.38 19.65 19.18 19.61 6,907,893 +0.33(+1.71%)
Mar 03, 2016 19.01 19.31 18.94 19.28 5,203,187 +0.26(+1.35%)
Mar 02, 2016 18.84 19.03 18.69 19.02 6,611,634 +0.23(+1.22%)
Mar 01, 2016 18.25 18.79 18.19 18.79 7,895,199 +0.77(+4.26%)
Feb 29, 2016 18.17 18.34 18.00 18.02 5,011,104 -0.24(-1.33%)
Feb 26, 2016 18.31 18.51 18.17 18.27 4,949,655 +0.15(+0.82%)
Feb 25, 2016 17.68 18.13 17.55 18.12 6,081,685 +0.48(+2.71%)
Feb 24, 2016 17.49 17.67 17.07 17.64 4,521,736 -0.11(-0.65%)
Feb 23, 2016 18.27 18.31 17.66 17.75 5,708,224 -0.57(-3.09%)
Feb 22, 2016 18.06 18.39 18.02 18.32 5,916,370 +0.59(+3.35%)
Feb 19, 2016 18.03 18.12 17.59 17.73 8,878,604 -0.50(-2.74%)
Feb 18, 2016 18.49 18.53 18.05 18.22 6,349,015 -0.28(-1.49%)
Feb 17, 2016 18.33 18.68 18.22 18.50 5,251,960 +0.51(+2.81%)
Feb 16, 2016 18.06 18.20 17.80 18.00 6,737,156 +0.32(+1.79%)
Feb 12, 2016 17.48 17.68 17.68 17.68 7,360,027 +0.75(+4.41%)
Feb 11, 2016 16.95 17.08 16.61 16.93 9,834,929 -0.62(-3.53%)
Feb 10, 2016 17.27 17.83 17.19 17.55 10,190,529 +0.44(+2.57%)
Feb 09, 2016 16.70 17.31 16.62 17.11 8,372,941 -0.09(-0.50%)
Feb 08, 2016 17.63 17.63 16.97 17.20 8,913,351 -0.87(-4.80%)
Feb 05, 2016 18.66 18.86 17.96 18.07 9,709,186 -0.59(-3.15%)
Feb 04, 2016 18.39 19.02 18.34 18.65 7,863,210 +0.26(+1.41%)
Feb 03, 2016 18.70 18.75 17.85 18.39 13,037,252 -0.15(-0.79%)
Feb 02, 2016 18.95 18.95 18.43 18.54 8,096,494 -0.89(-4.57%)
Feb 01, 2016 19.80 19.81 19.22 19.43 7,625,481 -0.54(-2.71%)
Jan 29, 2016 19.26 20.03 19.18 19.97 11,277,675 +0.92(+4.83%)
Jan 28, 2016 19.53 19.91 18.87 19.05 9,413,385 -0.29(-1.48%)
Jan 27, 2016 19.43 19.93 19.19 19.33 7,718,550 -0.13(-0.69%)
Jan 26, 2016 19.19 19.53 19.19 19.47 5,718,863 +0.35(+1.85%)
Jan 25, 2016 19.53 19.58 19.03 19.11 7,867,801 -0.55(-2.82%)
Jan 22, 2016 19.32 19.71 19.27 19.67 6,229,587 +0.70(+3.69%)
Jan 21, 2016 19.00 19.35 18.75 18.97 5,900,601 +0.15(+0.78%)
Jan 20, 2016 18.81 19.04 18.25 18.82 8,358,239 -0.41(-2.12%)
Jan 19, 2016 19.43 19.55 19.03 19.23 5,000,963 +0.04(+0.21%)
Jan 15, 2016 19.06 19.19 19.19 19.19 6,714,726 -0.58(-2.94%)
Jan 14, 2016 19.45 19.99 18.93 19.77 5,833,812 +0.36(+1.86%)
Jan 13, 2016 20.02 20.09 19.27 19.41 9,726,099 -0.47(-2.38%)
Jan 12, 2016 20.18 20.27 19.48 19.88 6,746,873 -0.09(-0.43%)
Jan 11, 2016 20.17 20.22 19.52 19.97 8,799,085 -0.13(-0.66%)
Jan 08, 2016 21.20 21.23 20.05 20.10 8,030,474 -0.92(-4.38%)
Jan 07, 2016 21.02 21.27 20.89 21.02 9,371,825 -0.68(-3.14%)
Jan 06, 2016 21.54 21.87 21.47 21.70 7,792,747 -0.38(-1.72%)
Jan 05, 2016 22.24 22.38 21.80 22.08 7,043,206 -0.06(-0.27%)
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.