Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.71 16.86 16.50 16.83 3,483,199 +0.20(+1.20%)
Apr 28, 2016 16.95 17.14 16.57 16.63 4,292,892 -0.77(-4.43%)
Apr 27, 2016 17.00 17.44 17.00 17.40 1,894,941 +0.05(+0.29%)
Apr 26, 2016 16.95 17.36 16.89 17.35 2,346,390 +0.46(+2.72%)
Apr 25, 2016 17.01 17.17 16.73 16.89 2,340,475 -0.21(-1.23%)
Apr 22, 2016 16.74 17.23 16.71 17.10 3,069,702 +0.43(+2.58%)
Apr 21, 2016 17.06 17.22 16.62 16.67 6,542,035 -0.42(-2.46%)
Apr 20, 2016 17.21 17.31 16.89 17.09 5,937,766 -0.18(-1.04%)
Apr 19, 2016 17.86 17.86 17.26 17.27 2,669,889 -0.53(-2.98%)
Apr 18, 2016 17.72 18.06 17.57 17.80 1,846,631 +0.00(+0.00%)
Apr 15, 2016 17.86 18.00 17.54 17.80 2,449,436 -0.14(-0.78%)
Apr 14, 2016 17.98 18.09 17.71 17.94 2,383,063 -0.02(-0.11%)
Apr 13, 2016 17.61 18.14 17.61 17.96 2,453,378 +0.49(+2.80%)
Apr 12, 2016 17.70 17.76 17.35 17.47 4,083,790 -0.43(-2.40%)
Apr 11, 2016 18.24 18.37 17.89 17.90 2,056,732 -0.31(-1.70%)
Apr 08, 2016 17.85 18.27 17.83 18.21 3,351,851 +0.50(+2.82%)
Apr 07, 2016 18.48 18.53 17.66 17.71 4,287,255 -0.93(-4.99%)
Apr 06, 2016 18.42 18.67 18.28 18.64 1,853,021 +0.31(+1.69%)
Apr 05, 2016 18.46 18.58 18.32 18.33 1,521,353 -0.32(-1.72%)
Apr 04, 2016 18.86 18.94 18.55 18.65 1,715,405 -0.20(-1.06%)
Apr 01, 2016 18.76 19.07 18.70 18.85 1,654,492 -0.17(-0.89%)
Mar 31, 2016 18.73 19.07 18.68 19.02 1,935,708 +0.26(+1.39%)
Mar 30, 2016 18.96 19.20 18.66 18.76 2,277,040 -0.11(-0.58%)
Mar 29, 2016 18.25 18.93 18.15 18.87 2,582,962 +0.59(+3.23%)
Mar 28, 2016 18.57 18.58 18.19 18.28 1,835,817 -0.29(-1.56%)
Mar 24, 2016 18.20 18.57 18.57 18.57 2,203,500 +0.26(+1.42%)
Mar 23, 2016 18.78 18.87 18.27 18.31 3,060,220 -0.60(-3.17%)
Mar 22, 2016 18.23 19.00 18.10 18.91 4,691,345 +0.70(+3.84%)
Mar 21, 2016 17.96 18.41 17.91 18.21 2,436,914 +0.00(+0.00%)
Mar 18, 2016 18.09 18.44 17.83 18.21 4,328,651 +0.20(+1.11%)
Mar 17, 2016 17.28 18.02 17.14 18.01 3,613,200 +0.73(+4.22%)
Mar 16, 2016 16.93 17.36 16.81 17.28 2,730,307 +0.35(+2.07%)
Mar 15, 2016 17.38 17.42 16.81 16.93 3,661,660 -0.62(-3.53%)
Mar 14, 2016 17.47 17.71 17.38 17.55 2,263,311 +0.00(+0.00%)
Mar 11, 2016 17.40 17.68 17.29 17.55 3,191,712 +0.42(+2.45%)
Mar 10, 2016 17.45 17.80 16.98 17.13 3,965,201 -0.32(-1.83%)
Mar 09, 2016 16.75 17.45 16.67 17.45 5,141,538 +0.82(+4.93%)
Mar 08, 2016 16.95 16.97 16.55 16.63 5,233,871 -0.33(-1.95%)
Mar 07, 2016 17.12 17.25 16.87 16.96 4,149,497 -0.32(-1.85%)
Mar 04, 2016 17.17 17.25 16.77 17.28 8,368,573 +0.29(+1.71%)
Mar 03, 2016 16.95 17.50 16.32 16.99 30,133,112 -3.72(-17.96%)
Mar 02, 2016 20.99 21.08 20.04 20.71 7,047,921 -0.29(-1.38%)
Mar 01, 2016 20.77 21.14 20.64 21.00 3,627,027 +0.50(+2.44%)
Feb 29, 2016 20.75 20.84 20.45 20.50 3,296,900 -0.25(-1.20%)
Feb 26, 2016 20.81 21.12 20.57 20.75 3,332,056 +0.04(+0.19%)
Feb 25, 2016 20.73 20.95 20.21 20.71 2,111,310 +0.05(+0.24%)
Feb 24, 2016 19.65 20.70 19.47 20.66 2,945,936 +0.77(+3.87%)
Feb 23, 2016 20.01 20.16 19.80 19.89 2,317,607 -0.13(-0.65%)
Feb 22, 2016 19.98 20.16 19.85 20.02 2,148,677 +0.45(+2.30%)
Feb 19, 2016 19.32 19.62 19.18 19.57 1,391,389 +0.19(+0.98%)
Feb 18, 2016 19.50 19.72 19.09 19.38 2,253,835 -0.14(-0.72%)
Feb 17, 2016 19.41 19.81 19.36 19.52 2,367,745 +0.23(+1.19%)
Feb 16, 2016 18.56 19.34 18.47 19.29 2,816,631 +1.01(+5.53%)
Feb 12, 2016 17.82 18.28 18.28 18.28 2,661,700 +0.78(+4.46%)
Feb 11, 2016 17.28 17.73 17.15 17.50 2,360,749 -0.09(-0.51%)
Feb 10, 2016 17.86 18.25 17.30 17.59 3,199,780 -0.20(-1.12%)
Feb 09, 2016 17.42 17.98 17.23 17.79 3,694,783 +0.13(+0.74%)
Feb 08, 2016 18.34 18.50 17.34 17.66 3,206,703 -0.96(-5.16%)
Feb 05, 2016 19.29 19.52 18.58 18.62 3,192,019 -0.55(-2.87%)
Feb 04, 2016 18.50 19.34 18.46 19.17 3,257,650 +0.58(+3.12%)
Feb 03, 2016 18.35 18.61 18.19 18.59 3,123,935 +0.82(+4.61%)
Feb 02, 2016 17.76 18.43 17.64 17.77 3,245,659 -0.17(-0.95%)
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.