Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.39 23.65 23.08 23.23 148,235 -0.17(-0.74%)
Apr 28, 2016 23.51 24.02 23.35 23.41 184,821 -0.21(-0.90%)
Apr 27, 2016 23.61 23.78 23.40 23.62 136,013 +0.08(+0.35%)
Apr 26, 2016 22.89 23.55 22.60 23.54 180,029 +0.79(+3.47%)
Apr 25, 2016 23.25 23.44 22.62 22.75 147,240 -0.56(-2.40%)
Apr 22, 2016 23.11 23.53 23.07 23.31 125,044 +0.14(+0.62%)
Apr 21, 2016 23.54 23.62 22.99 23.16 139,086 -0.38(-1.60%)
Apr 20, 2016 23.31 23.71 23.16 23.54 161,594 +0.13(+0.58%)
Apr 19, 2016 23.37 23.76 23.23 23.40 111,021 +0.08(+0.33%)
Apr 18, 2016 23.20 23.63 23.18 23.33 128,151 +0.08(+0.33%)
Apr 15, 2016 23.72 23.89 23.24 23.25 144,457 -0.46(-1.95%)
Apr 14, 2016 23.28 23.84 23.25 23.71 280,490 +0.44(+1.90%)
Apr 13, 2016 22.78 23.35 22.66 23.27 318,787 +0.60(+2.64%)
Apr 12, 2016 22.45 22.98 22.42 22.67 81,592 +0.20(+0.90%)
Apr 11, 2016 22.68 22.95 22.47 22.47 155,567 -0.12(-0.51%)
Apr 08, 2016 22.62 23.07 22.43 22.58 155,577 +0.13(+0.60%)
Apr 07, 2016 22.23 22.63 22.22 22.45 482,623 +0.03(+0.13%)
Apr 06, 2016 22.51 22.57 22.16 22.42 170,777 +0.02(+0.09%)
Apr 05, 2016 22.32 22.65 22.15 22.40 250,238 -0.04(-0.17%)
Apr 04, 2016 22.51 22.77 22.36 22.44 201,777 -0.10(-0.43%)
Apr 01, 2016 22.31 22.75 22.08 22.54 206,207 +0.12(+0.52%)
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%)
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.