Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.35 22.61 22.24 22.42 249,669 +0.07(+0.30%)
Mar 30, 2016 22.50 22.53 22.12 22.35 325,398 -0.01(-0.04%)
Mar 29, 2016 21.67 22.37 21.42 22.36 352,782 +0.57(+2.61%)
Mar 28, 2016 22.09 22.16 21.62 21.79 351,979 -0.17(-0.79%)
Mar 24, 2016 21.99 21.97 21.97 21.97 492,574 -0.22(-1.00%)
Mar 23, 2016 20.29 23.38 20.19 22.19 723,549 +1.05(+4.97%)
Mar 22, 2016 21.22 21.42 20.92 21.14 213,084 -0.26(-1.22%)
Mar 21, 2016 21.70 21.89 21.24 21.40 274,452 -0.40(-1.86%)
Mar 18, 2016 21.39 21.85 21.13 21.80 363,872 +0.54(+2.54%)
Mar 17, 2016 20.38 21.33 20.25 21.26 217,869 +0.83(+4.06%)
Mar 16, 2016 20.23 20.57 20.20 20.44 130,376 +0.20(+1.00%)
Mar 15, 2016 20.29 20.33 19.98 20.23 156,476 -0.28(-1.36%)
Mar 14, 2016 20.69 20.75 20.45 20.51 174,473 -0.31(-1.48%)
Mar 11, 2016 20.63 20.89 20.19 20.82 265,307 +0.34(+1.65%)
Mar 10, 2016 21.00 21.15 20.04 20.48 252,757 -0.51(-2.43%)
Mar 09, 2016 20.76 21.18 20.57 20.99 207,830 +0.33(+1.59%)
Mar 08, 2016 21.37 21.37 20.39 20.67 226,183 -0.88(-4.07%)
Mar 07, 2016 21.29 21.77 20.99 21.54 287,003 +0.11(+0.49%)
Mar 04, 2016 21.16 21.52 20.77 21.44 245,044 +0.28(+1.32%)
Mar 03, 2016 20.92 21.34 20.92 21.16 168,286 +0.23(+1.11%)
Mar 02, 2016 20.58 21.00 20.58 20.93 159,375 +0.22(+1.07%)
Mar 01, 2016 20.73 20.93 20.12 20.71 266,071 +0.19(+0.94%)
Feb 29, 2016 20.85 21.17 20.50 20.51 218,559 -0.30(-1.44%)
Feb 26, 2016 20.80 21.14 20.62 20.81 168,113 +0.08(+0.37%)
Feb 25, 2016 20.67 20.77 20.40 20.73 148,310 +0.17(+0.84%)
Feb 24, 2016 20.01 20.68 19.81 20.56 168,092 +0.34(+1.67%)
Feb 23, 2016 20.36 20.63 20.15 20.22 207,190 -0.23(-1.13%)
Feb 22, 2016 19.24 21.10 19.24 20.46 361,261 +1.61(+8.54%)
Feb 19, 2016 18.98 19.17 18.70 18.85 248,260 -0.17(-0.91%)
Feb 18, 2016 18.91 19.60 18.76 19.02 224,092 +0.17(+0.92%)
Feb 17, 2016 19.07 19.26 18.74 18.85 223,038 -0.06(-0.31%)
Feb 16, 2016 18.46 19.02 18.31 18.90 196,480 +0.66(+3.65%)
Feb 12, 2016 18.43 18.24 18.24 18.24 177,061 -0.05(-0.26%)
Feb 11, 2016 18.70 18.70 17.69 18.29 169,277 -0.78(-4.09%)
Feb 10, 2016 19.00 19.46 18.73 19.07 256,518 +0.15(+0.82%)
Feb 09, 2016 18.50 19.07 18.32 18.91 226,067 +0.22(+1.19%)
Feb 08, 2016 18.40 18.77 18.02 18.69 184,174 +0.10(+0.52%)
Feb 05, 2016 19.23 19.25 18.56 18.60 158,246 -0.72(-3.74%)
Feb 04, 2016 18.91 19.89 18.88 19.32 120,736 +0.37(+1.93%)
Feb 03, 2016 18.83 19.04 18.22 18.95 196,439 +0.30(+1.60%)
Feb 02, 2016 19.66 19.81 18.63 18.65 181,556 -1.28(-6.43%)
Feb 01, 2016 20.12 20.12 19.48 19.93 172,834 -0.31(-1.52%)
Jan 29, 2016 19.58 20.25 19.45 20.24 403,955 +0.73(+3.75%)
Jan 28, 2016 20.05 20.26 19.42 19.51 179,557 -0.39(-1.98%)
Jan 27, 2016 20.19 20.34 19.78 19.91 149,560 -0.42(-2.09%)
Jan 26, 2016 20.32 20.61 20.11 20.33 205,610 +0.14(+0.69%)
Jan 25, 2016 20.89 20.90 20.16 20.19 165,599 -0.83(-3.93%)
Jan 22, 2016 21.20 21.52 20.72 21.02 195,619 +0.13(+0.64%)
Jan 21, 2016 21.17 21.42 20.82 20.88 200,380 -0.23(-1.09%)
Jan 20, 2016 20.70 21.28 19.48 21.11 316,302 +0.11(+0.50%)
Jan 19, 2016 23.06 23.13 20.57 21.01 364,794 -1.91(-8.34%)
Jan 15, 2016 22.17 22.92 22.92 22.92 364,868 +0.20(+0.89%)
Jan 14, 2016 22.24 22.96 21.79 22.72 270,715 +0.52(+2.34%)
Jan 13, 2016 22.81 22.96 22.09 22.20 321,179 -0.61(-2.69%)
Jan 12, 2016 22.58 22.84 22.19 22.81 345,523 +0.38(+1.71%)
Jan 11, 2016 22.66 22.83 22.14 22.43 197,700 -0.14(-0.64%)
Jan 08, 2016 23.23 23.23 22.53 22.57 309,868 -0.57(-2.45%)
Jan 07, 2016 23.24 23.70 23.14 23.14 215,370 -0.54(-2.27%)
Jan 06, 2016 24.11 24.21 23.58 23.68 185,944 -0.74(-3.03%)
Jan 05, 2016 24.89 24.89 24.21 24.41 122,798 -0.35(-1.40%)
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.