Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 18.99 19.59 18.85 19.40 195,173 +0.33(+1.72%)
Jan 29, 2016 18.94 19.15 18.77 19.08 176,245 +0.24(+1.28%)
Jan 28, 2016 18.85 19.91 18.53 18.84 217,099 -0.05(-0.26%)
Jan 27, 2016 19.66 19.75 18.82 18.88 205,791 -0.76(-3.88%)
Jan 26, 2016 19.91 19.94 19.33 19.65 391,903 +0.69(+3.66%)
Jan 25, 2016 18.33 19.03 18.33 18.95 306,822 +0.58(+3.15%)
Jan 22, 2016 17.82 18.41 17.76 18.37 179,653 +0.64(+3.59%)
Jan 21, 2016 17.64 18.20 17.63 17.74 233,876 +0.02(+0.11%)
Jan 20, 2016 17.94 18.21 17.39 17.72 385,145 -0.51(-2.80%)
Jan 19, 2016 18.63 18.75 17.89 18.23 314,551 -0.30(-1.61%)
Jan 15, 2016 18.06 18.53 18.53 18.53 311,729 +0.03(+0.16%)
Jan 14, 2016 18.33 18.65 18.04 18.50 270,341 +0.34(+1.86%)
Jan 13, 2016 18.91 19.23 17.96 18.16 287,805 -0.67(-3.58%)
Jan 12, 2016 19.16 19.25 18.62 18.84 122,525 -0.16(-0.86%)
Jan 11, 2016 19.08 19.28 18.68 19.00 250,422 -0.04(-0.20%)
Jan 08, 2016 19.42 19.87 18.99 19.04 256,138 -0.34(-1.74%)
Jan 07, 2016 19.47 19.69 18.85 19.38 177,985 -0.39(-1.95%)
Jan 06, 2016 19.88 20.36 19.65 19.76 185,301 -0.30(-1.49%)
Jan 05, 2016 20.17 20.45 19.91 20.06 268,646 -0.35(-1.70%)
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.