Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.86 17.89 17.56 17.73 18,372 +0.01(+0.05%)
Mar 30, 2016 17.85 17.96 17.52 17.72 11,434 -0.22(-1.24%)
Mar 29, 2016 17.30 17.99 17.17 17.94 14,660 +0.74(+4.32%)
Mar 28, 2016 17.71 17.85 17.19 17.20 11,037 -0.26(-1.49%)
Mar 24, 2016 17.57 17.46 17.46 17.46 10,673 -0.25(-1.42%)
Mar 23, 2016 18.58 18.58 17.68 17.71 7,041 -0.36(-1.98%)
Mar 22, 2016 18.36 18.36 17.90 18.07 9,399 -0.41(-2.25%)
Mar 21, 2016 17.85 18.72 17.68 18.48 30,523 +0.69(+3.91%)
Mar 18, 2016 17.44 17.79 17.25 17.79 16,503 +0.25(+1.43%)
Mar 17, 2016 17.23 17.54 17.12 17.53 9,480 +0.18(+1.06%)
Mar 16, 2016 17.55 17.65 16.99 17.35 29,529 +0.07(+0.39%)
Mar 15, 2016 17.50 17.50 17.01 17.28 12,488 -0.14(-0.83%)
Mar 14, 2016 17.47 17.60 17.11 17.43 8,647 -0.23(-1.31%)
Mar 11, 2016 17.55 17.66 17.27 17.66 18,547 +0.08(+0.44%)
Mar 10, 2016 17.81 17.82 17.37 17.58 12,749 +0.02(+0.11%)
Mar 09, 2016 17.30 17.64 16.85 17.56 18,579 +0.42(+2.48%)
Mar 08, 2016 17.29 17.35 16.79 17.14 13,256 -0.13(-0.73%)
Mar 07, 2016 17.06 17.42 17.02 17.26 22,348 +0.14(+0.85%)
Mar 04, 2016 17.17 17.39 16.97 17.12 15,384 +0.09(+0.51%)
Mar 03, 2016 16.98 17.29 16.89 17.03 23,993 -0.11(-0.62%)
Mar 02, 2016 17.16 17.25 17.10 17.14 8,800 +0.05(+0.28%)
Mar 01, 2016 17.14 17.45 16.71 17.09 28,842 +0.43(+2.61%)
Feb 29, 2016 16.91 17.25 16.66 16.66 19,879 -0.34(-1.99%)
Feb 26, 2016 16.89 17.72 16.66 16.99 17,909 +0.11(+0.63%)
Feb 25, 2016 16.91 17.28 16.43 16.89 7,938 +0.08(+0.46%)
Feb 24, 2016 16.71 17.07 16.49 16.81 23,823 +0.09(+0.52%)
Feb 23, 2016 16.74 17.13 16.43 16.72 29,756 +0.14(+0.87%)
Feb 22, 2016 16.89 17.13 16.18 16.58 29,017 -0.18(-1.09%)
Feb 19, 2016 16.25 17.15 16.01 16.76 34,057 +0.41(+2.48%)
Feb 18, 2016 17.42 17.54 15.92 16.36 54,821 -1.07(-6.15%)
Feb 17, 2016 17.62 17.62 16.71 17.43 19,771 -0.18(-1.04%)
Feb 16, 2016 17.18 17.85 16.59 17.61 23,947 +1.01(+6.10%)
Feb 12, 2016 15.90 16.60 16.60 16.60 25,594 +0.81(+5.13%)
Feb 11, 2016 15.93 16.16 15.25 15.79 61,481 -0.14(-0.91%)
Feb 10, 2016 18.05 18.05 15.90 15.93 28,596 -1.81(-10.22%)
Feb 09, 2016 18.19 18.19 17.59 17.75 30,026 -0.53(-2.90%)
Feb 08, 2016 18.34 18.47 18.12 18.28 14,905 -0.05(-0.26%)
Feb 05, 2016 18.51 18.69 18.17 18.33 35,943 -0.25(-1.35%)
Feb 04, 2016 18.17 18.65 17.96 18.58 21,367 +0.25(+1.37%)
Feb 03, 2016 19.38 19.46 18.16 18.33 15,546 +0.21(+1.17%)
Feb 02, 2016 18.90 18.90 17.61 18.11 34,983 -0.96(-5.06%)
Feb 01, 2016 18.17 19.16 17.81 19.08 62,952 +1.18(+6.58%)
Jan 29, 2016 17.37 17.95 16.46 17.90 67,751 +1.56(+9.57%)
Jan 28, 2016 16.69 17.31 16.07 16.34 64,187 +0.14(+0.89%)
Jan 27, 2016 16.35 16.43 15.69 16.19 44,589 -0.35(-2.10%)
Jan 26, 2016 15.55 16.61 15.55 16.54 77,632 +0.41(+2.51%)
Jan 25, 2016 17.10 17.10 15.58 16.14 104,038 -0.99(-5.80%)
Jan 22, 2016 17.65 17.75 13.88 17.13 91,934 -0.52(-2.95%)
Jan 21, 2016 18.35 18.60 17.49 17.65 111,205 -1.01(-5.43%)
Jan 20, 2016 18.69 18.92 18.47 18.66 23,164 -0.31(-1.63%)
Jan 19, 2016 20.16 20.16 18.75 18.97 40,678 -1.04(-5.21%)
Jan 15, 2016 19.65 20.02 20.02 20.02 30,672 -0.08(-0.38%)
Jan 14, 2016 20.17 20.96 19.86 20.09 16,641 -0.14(-0.67%)
Jan 13, 2016 20.55 20.55 19.87 20.23 15,997 -0.31(-1.50%)
Jan 12, 2016 21.41 21.42 20.37 20.54 129,192 -0.89(-4.14%)
Jan 11, 2016 21.52 21.70 21.00 21.42 102,147 -0.06(-0.27%)
Jan 08, 2016 21.71 21.71 21.07 21.48 23,001 -0.14(-0.62%)
Jan 07, 2016 21.72 21.75 21.47 21.62 28,580 -0.59(-2.65%)
Jan 06, 2016 22.50 22.59 22.05 22.21 39,070 -0.45(-2.00%)
Jan 05, 2016 21.87 22.67 21.65 22.66 41,695 +0.65(+2.94%)
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.