Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.97 17.13 16.60 16.69 914,698 -0.39(-2.31%)
Apr 28, 2016 17.27 17.34 17.04 17.08 770,614 -0.25(-1.44%)
Apr 27, 2016 17.54 17.60 17.10 17.33 1,895,401 -0.33(-1.86%)
Apr 26, 2016 17.67 17.84 17.52 17.66 577,100 +0.08(+0.45%)
Apr 25, 2016 17.63 17.82 17.43 17.58 635,413 -0.08(-0.43%)
Apr 22, 2016 17.46 17.84 17.46 17.65 893,655 +0.16(+0.89%)
Apr 21, 2016 17.67 17.84 17.45 17.50 617,443 -0.16(-0.90%)
Apr 20, 2016 17.65 17.81 17.47 17.66 826,469 +0.03(+0.16%)
Apr 19, 2016 18.00 18.14 17.59 17.63 961,459 -0.26(-1.44%)
Apr 18, 2016 17.94 18.05 17.87 17.89 705,810 -0.14(-0.76%)
Apr 15, 2016 18.20 18.31 18.01 18.02 822,685 -0.18(-1.01%)
Apr 14, 2016 18.23 18.42 18.08 18.21 637,864 -0.08(-0.41%)
Apr 13, 2016 17.80 18.32 17.80 18.28 725,872 +0.68(+3.84%)
Apr 12, 2016 17.38 17.68 17.38 17.61 456,012 +0.17(+0.97%)
Apr 11, 2016 17.60 17.84 17.40 17.44 474,125 -0.05(-0.30%)
Apr 08, 2016 17.36 17.63 17.29 17.49 627,702 +0.23(+1.33%)
Apr 07, 2016 17.53 17.72 17.19 17.26 714,978 -0.37(-2.08%)
Apr 06, 2016 17.35 17.63 17.26 17.62 1,368,670 +0.23(+1.35%)
Apr 05, 2016 17.69 17.89 17.36 17.39 1,132,515 -0.52(-2.89%)
Apr 04, 2016 18.45 18.45 17.82 17.91 869,339 -0.48(-2.63%)
Apr 01, 2016 18.28 18.55 18.12 18.39 809,172 +0.10(+0.54%)
Mar 31, 2016 18.09 18.41 18.09 18.29 957,898 +0.20(+1.12%)
Mar 30, 2016 18.12 18.28 17.97 18.09 870,212 +0.11(+0.60%)
Mar 29, 2016 17.63 18.06 17.61 17.98 1,190,102 +0.28(+1.59%)
Mar 28, 2016 17.68 17.80 17.37 17.70 750,192 +0.13(+0.72%)
Mar 24, 2016 17.84 17.57 17.57 17.57 2,139,666 -0.97(-5.22%)
Mar 23, 2016 18.78 18.88 18.53 18.54 798,139 -0.34(-1.82%)
Mar 22, 2016 19.24 19.33 18.81 18.88 978,993 -0.41(-2.12%)
Mar 21, 2016 19.32 19.53 19.18 19.29 600,433 -0.09(-0.48%)
Mar 18, 2016 18.57 19.45 18.57 19.39 1,343,896 +0.76(+4.08%)
Mar 17, 2016 18.29 18.69 18.27 18.62 642,804 +0.34(+1.85%)
Mar 16, 2016 17.89 18.30 17.84 18.29 1,018,843 +0.05(+0.28%)
Mar 15, 2016 18.30 18.37 17.96 18.23 624,355 -0.14(-0.74%)
Mar 14, 2016 18.40 18.60 18.35 18.37 558,291 -0.10(-0.53%)
Mar 11, 2016 18.32 18.75 18.13 18.47 1,259,922 -0.26(-1.38%)
Mar 10, 2016 18.65 18.77 18.43 18.73 760,039 +0.10(+0.55%)
Mar 09, 2016 18.61 18.77 18.31 18.62 506,309 +0.04(+0.23%)
Mar 08, 2016 18.79 18.87 18.54 18.58 787,238 -0.33(-1.74%)
Mar 07, 2016 18.88 18.98 18.37 18.91 642,146 -0.05(-0.25%)
Mar 04, 2016 18.65 18.93 18.60 18.96 952,255 +0.30(+1.61%)
Mar 03, 2016 18.31 18.67 17.92 18.66 1,101,840 +0.30(+1.64%)
Mar 02, 2016 18.01 18.54 17.86 18.36 867,235 +0.36(+2.01%)
Mar 01, 2016 17.55 18.23 17.20 18.00 1,392,322 +0.65(+3.73%)
Feb 29, 2016 17.49 17.64 17.13 17.35 604,832 -0.13(-0.72%)
Feb 26, 2016 17.40 17.61 17.05 17.48 694,091 +0.15(+0.84%)
Feb 25, 2016 17.36 17.54 17.19 17.33 796,702 +0.08(+0.49%)
Feb 24, 2016 17.20 17.30 16.99 17.25 1,101,451 -0.02(-0.11%)
Feb 23, 2016 17.27 17.62 17.26 17.26 905,843 -0.01(-0.05%)
Feb 22, 2016 17.36 17.56 17.04 17.27 660,241 +0.05(+0.30%)
Feb 19, 2016 16.98 17.30 16.96 17.22 898,146 +0.19(+1.13%)
Feb 18, 2016 17.13 17.30 16.95 17.03 1,499,330 -0.01(-0.06%)
Feb 17, 2016 16.35 17.10 16.20 17.04 1,767,162 +0.85(+5.27%)
Feb 16, 2016 15.83 16.34 15.68 16.19 1,434,963 +0.51(+3.26%)
Feb 12, 2016 15.60 15.68 15.68 15.68 1,695,360 +0.30(+1.95%)
Feb 11, 2016 14.10 15.50 14.10 15.38 2,838,235 +0.85(+5.84%)
Feb 10, 2016 14.48 14.79 14.40 14.53 1,497,963 +0.04(+0.26%)
Feb 09, 2016 14.04 14.70 14.03 14.49 1,096,164 +0.33(+2.32%)
Feb 08, 2016 14.26 14.43 13.80 14.16 1,104,881 -0.32(-2.23%)
Feb 05, 2016 14.78 15.15 14.39 14.48 827,770 -0.38(-2.55%)
Feb 04, 2016 14.68 15.07 14.68 14.86 604,821 +0.18(+1.25%)
Feb 03, 2016 14.67 14.76 14.34 14.68 1,162,889 +0.14(+0.93%)
Feb 02, 2016 14.75 14.98 14.40 14.55 738,767 -0.31(-2.11%)
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.