Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.60 16.94 16.54 16.90 3,958,207 +0.27(+1.63%)
Mar 30, 2016 16.87 16.94 16.62 16.63 4,834,895 -0.09(-0.54%)
Mar 29, 2016 16.45 16.80 16.34 16.72 7,859,604 +0.35(+2.15%)
Mar 28, 2016 16.21 16.47 16.09 16.36 5,889,613 +0.19(+1.17%)
Mar 24, 2016 16.30 16.17 16.17 16.17 5,466,234 -0.06(-0.39%)
Mar 23, 2016 16.41 16.47 16.22 16.24 4,784,636 -0.27(-1.64%)
Mar 22, 2016 16.41 16.73 16.39 16.51 2,940,966 -0.02(-0.11%)
Mar 21, 2016 16.87 16.88 16.37 16.53 4,436,944 -0.32(-1.88%)
Mar 18, 2016 16.58 17.00 16.57 16.84 6,276,200 +0.25(+1.52%)
Mar 17, 2016 16.38 16.66 16.27 16.59 4,931,476 +0.14(+0.88%)
Mar 16, 2016 16.20 16.60 16.07 16.45 7,613,525 -0.05(-0.27%)
Mar 15, 2016 16.45 16.55 16.33 16.49 3,206,083 -0.07(-0.44%)
Mar 14, 2016 16.59 16.72 16.42 16.56 3,334,168 -0.05(-0.33%)
Mar 11, 2016 16.36 16.65 16.24 16.62 4,539,521 +0.40(+2.45%)
Mar 10, 2016 16.34 16.59 15.94 16.22 4,774,993 -0.07(-0.44%)
Mar 09, 2016 16.19 16.36 15.92 16.29 5,581,347 +0.22(+1.35%)
Mar 08, 2016 16.04 16.32 15.89 16.07 7,359,883 -0.04(-0.22%)
Mar 07, 2016 15.99 16.21 15.90 16.11 4,866,360 +0.00(+0.00%)
Mar 04, 2016 16.31 16.43 15.97 16.11 4,663,466 -0.21(-1.27%)
Mar 03, 2016 16.08 16.45 16.00 16.32 5,068,932 +0.26(+1.62%)
Mar 02, 2016 15.72 16.08 15.60 16.06 10,105,956 +0.31(+2.00%)
Mar 01, 2016 15.59 15.89 15.46 15.74 9,627,135 +0.30(+1.92%)
Feb 29, 2016 15.60 15.88 15.44 15.45 5,830,467 -0.18(-1.15%)
Feb 26, 2016 15.67 15.83 15.54 15.63 4,650,450 +0.04(+0.29%)
Feb 25, 2016 15.38 15.59 15.31 15.58 5,253,843 +0.22(+1.40%)
Feb 24, 2016 15.22 15.44 15.07 15.37 7,119,512 -0.04(-0.29%)
Feb 23, 2016 15.41 15.53 15.20 15.41 6,145,905 -0.04(-0.29%)
Feb 22, 2016 15.04 15.46 15.01 15.46 5,490,140 +0.59(+3.99%)
Feb 19, 2016 14.81 15.01 14.66 14.86 4,699,409 -0.06(-0.42%)
Feb 18, 2016 14.96 15.02 14.61 14.93 5,409,461 +0.00(+0.00%)
Feb 17, 2016 15.10 15.18 14.75 14.93 4,966,893 -0.05(-0.36%)
Feb 16, 2016 14.59 14.99 14.39 14.98 6,198,678 +0.59(+4.12%)
Feb 12, 2016 13.97 14.39 14.39 14.39 6,059,496 +0.58(+4.23%)
Feb 11, 2016 14.42 14.48 13.67 13.80 8,329,262 -0.89(-6.06%)
Feb 10, 2016 14.57 14.92 14.26 14.69 6,533,062 +0.31(+2.19%)
Feb 09, 2016 13.97 14.46 13.93 14.38 7,039,522 +0.19(+1.33%)
Feb 08, 2016 14.36 14.55 14.00 14.19 8,098,257 -0.40(-2.71%)
Feb 05, 2016 14.85 15.03 14.41 14.58 6,879,165 -0.27(-1.81%)
Feb 04, 2016 14.71 15.24 14.71 14.85 7,351,312 +0.13(+0.92%)
Feb 03, 2016 14.75 14.81 14.32 14.72 6,407,139 +0.18(+1.24%)
Feb 02, 2016 14.66 14.98 14.48 14.54 8,230,687 -0.30(-2.00%)
Feb 01, 2016 14.89 15.11 14.77 14.84 6,974,496 -0.22(-1.49%)
Jan 29, 2016 14.83 15.16 14.55 15.06 14,075,156 +0.33(+2.26%)
Jan 28, 2016 14.85 15.10 14.42 14.73 12,365,195 +0.28(+1.93%)
Jan 27, 2016 14.66 14.83 14.35 14.45 9,367,209 -0.22(-1.53%)
Jan 26, 2016 14.38 14.81 14.00 14.67 8,868,636 +0.38(+2.64%)
Jan 25, 2016 14.87 15.08 14.22 14.30 10,517,497 -0.62(-4.16%)
Jan 22, 2016 14.62 15.29 14.62 14.92 10,846,309 +0.54(+3.75%)
Jan 21, 2016 14.00 14.82 13.95 14.38 12,765,251 +0.39(+2.76%)
Jan 20, 2016 13.80 14.11 13.13 13.99 9,176,292 -0.09(-0.64%)
Jan 19, 2016 14.50 14.62 13.95 14.08 6,640,695 -0.24(-1.69%)
Jan 15, 2016 14.04 14.32 14.32 14.32 9,047,400 -0.12(-0.81%)
Jan 14, 2016 14.65 14.76 14.17 14.44 6,682,356 -0.21(-1.41%)
Jan 13, 2016 14.97 15.35 14.62 14.65 14,634,279 +0.06(+0.43%)
Jan 12, 2016 14.67 14.82 14.24 14.58 6,323,465 +0.06(+0.43%)
Jan 11, 2016 14.42 14.71 14.22 14.52 10,039,401 +0.23(+1.64%)
Jan 08, 2016 14.91 15.04 14.16 14.29 11,821,224 -0.29(-1.97%)
Jan 07, 2016 14.60 15.07 14.53 14.57 7,199,542 -0.65(-4.25%)
Jan 06, 2016 15.31 15.58 15.08 15.22 8,868,611 -0.34(-2.19%)
Jan 05, 2016 15.46 15.71 15.37 15.56 10,892,803 +0.14(+0.93%)
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.