Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.25 20.49 19.29 19.49 805,713 -0.84(-4.13%)
Apr 28, 2016 21.28 21.49 20.29 20.33 590,873 -1.22(-5.65%)
Apr 27, 2016 21.48 21.70 21.41 21.55 74,782 +0.02(+0.09%)
Apr 26, 2016 21.32 21.57 21.27 21.53 114,115 +0.28(+1.32%)
Apr 25, 2016 21.40 21.40 21.04 21.25 114,780 -0.23(-1.08%)
Apr 22, 2016 21.17 21.57 21.17 21.48 189,092 +0.30(+1.41%)
Apr 21, 2016 21.66 21.86 21.17 21.18 262,839 -0.42(-1.97%)
Apr 20, 2016 21.72 21.78 21.58 21.60 133,285 -0.14(-0.62%)
Apr 19, 2016 21.80 21.98 21.63 21.74 162,437 -0.03(-0.13%)
Apr 18, 2016 21.72 21.82 21.63 21.77 139,865 -0.01(-0.04%)
Apr 15, 2016 21.50 21.83 21.37 21.78 239,646 +0.20(+0.94%)
Apr 14, 2016 21.49 21.67 21.38 21.57 155,666 +0.14(+0.68%)
Apr 13, 2016 21.09 21.48 21.03 21.43 170,270 +0.34(+1.60%)
Apr 12, 2016 21.02 21.14 20.95 21.09 182,379 +0.03(+0.14%)
Apr 11, 2016 20.96 21.10 20.83 21.06 200,951 +0.25(+1.21%)
Apr 08, 2016 20.96 20.99 20.52 20.81 233,096 +0.00(+0.00%)
Apr 07, 2016 20.79 20.92 20.50 20.81 356,654 -0.11(-0.51%)
Apr 06, 2016 20.70 20.97 20.45 20.92 169,494 +0.29(+1.40%)
Apr 05, 2016 20.59 20.85 20.33 20.63 242,075 +0.02(+0.09%)
Apr 04, 2016 20.97 21.11 20.58 20.61 541,883 -0.39(-1.84%)
Apr 01, 2016 20.72 21.12 20.66 21.00 298,992 +0.15(+0.74%)
Mar 31, 2016 20.82 20.90 20.54 20.84 473,829 -0.04(-0.18%)
Mar 30, 2016 20.96 21.01 20.64 20.88 218,998 -0.02(-0.09%)
Mar 29, 2016 20.45 20.91 20.29 20.90 207,023 +0.46(+2.26%)
Mar 28, 2016 20.59 20.76 20.32 20.44 125,156 -0.06(-0.28%)
Mar 24, 2016 20.58 20.49 20.49 20.49 197,619 -0.17(-0.84%)
Mar 23, 2016 20.73 21.06 20.58 20.67 239,847 -0.09(-0.42%)
Mar 22, 2016 20.45 20.91 20.41 20.75 354,193 +0.19(+0.94%)
Mar 21, 2016 20.82 21.03 20.45 20.56 128,793 -0.35(-1.66%)
Mar 18, 2016 21.26 21.38 20.06 20.91 466,085 -0.17(-0.82%)
Mar 17, 2016 20.22 21.14 20.00 21.08 270,158 +0.81(+3.99%)
Mar 16, 2016 20.20 20.30 20.03 20.27 145,216 +0.08(+0.38%)
Mar 15, 2016 19.99 20.54 19.83 20.20 620,443 +0.06(+0.29%)
Mar 14, 2016 20.17 20.26 20.06 20.14 131,982 +0.01(+0.05%)
Mar 11, 2016 20.04 20.18 19.86 20.13 122,911 +0.21(+1.06%)
Mar 10, 2016 19.92 20.15 19.77 19.92 150,908 +0.00(+0.00%)
Mar 09, 2016 19.69 20.04 19.59 19.92 148,329 +0.26(+1.32%)
Mar 08, 2016 19.94 19.94 19.26 19.66 269,145 -0.35(-1.73%)
Mar 07, 2016 19.88 20.04 19.78 20.00 118,772 +0.08(+0.39%)
Mar 04, 2016 19.41 19.80 19.34 19.93 166,134 +0.52(+2.68%)
Mar 03, 2016 19.38 19.47 19.24 19.40 881,171 +0.00(+0.00%)
Mar 02, 2016 19.40 19.45 19.19 19.40 294,913 +0.00(+0.00%)
Mar 01, 2016 19.27 19.41 19.18 19.40 195,327 +0.19(+1.00%)
Feb 29, 2016 19.35 19.43 19.09 19.21 239,634 -0.14(-0.75%)
Feb 26, 2016 19.36 19.51 19.29 19.36 162,089 +0.09(+0.45%)
Feb 25, 2016 19.13 19.36 19.01 19.27 106,518 +0.10(+0.50%)
Feb 24, 2016 18.84 19.28 18.72 19.17 97,840 +0.23(+1.22%)
Feb 23, 2016 19.36 19.53 18.91 18.94 249,021 -0.39(-2.00%)
Feb 22, 2016 19.27 19.49 19.13 19.33 182,725 +0.19(+1.01%)
Feb 19, 2016 18.93 19.27 18.76 19.13 174,329 +0.15(+0.81%)
Feb 18, 2016 18.60 19.13 18.54 18.98 155,250 +0.33(+1.76%)
Feb 17, 2016 18.64 18.83 18.61 18.65 161,846 +0.01(+0.05%)
Feb 16, 2016 18.87 19.12 18.43 18.64 173,402 -0.02(-0.10%)
Feb 12, 2016 18.54 18.66 18.66 18.66 137,244 +0.28(+1.52%)
Feb 11, 2016 18.93 19.07 18.34 18.38 328,968 -0.87(-4.51%)
Feb 10, 2016 20.82 20.82 18.80 19.25 322,574 +0.65(+3.47%)
Feb 09, 2016 18.22 18.83 18.12 18.60 209,241 +0.12(+0.63%)
Feb 08, 2016 18.59 18.84 18.11 18.49 249,123 -0.30(-1.59%)
Feb 05, 2016 19.02 19.09 18.55 18.79 164,944 -0.25(-1.32%)
Feb 04, 2016 19.44 19.67 18.91 19.04 135,670 -0.37(-1.89%)
Feb 03, 2016 19.29 19.53 18.08 19.40 215,267 +0.23(+1.21%)
Feb 02, 2016 19.28 19.28 18.92 19.17 263,288 -0.23(-1.19%)
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.