Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.89 20.10 19.66 19.77 112,963 -0.13(-0.65%)
Feb 26, 2016 20.22 20.33 19.84 19.90 40,435 -0.32(-1.58%)
Feb 25, 2016 20.10 20.24 20.00 20.22 36,012 +0.41(+2.07%)
Feb 24, 2016 19.71 19.97 19.53 19.81 48,194 -0.06(-0.30%)
Feb 23, 2016 19.84 20.15 19.84 19.87 73,503 +0.02(+0.10%)
Feb 22, 2016 20.04 20.19 19.85 19.85 101,543 -0.03(-0.15%)
Feb 19, 2016 19.89 20.03 19.69 19.88 127,822 -0.03(-0.15%)
Feb 18, 2016 19.72 19.93 19.43 19.91 126,612 +0.18(+0.91%)
Feb 17, 2016 19.82 20.11 19.69 19.73 66,869 -0.04(-0.20%)
Feb 16, 2016 19.86 19.96 19.65 19.77 74,192 +0.12(+0.61%)
Feb 12, 2016 19.74 19.65 19.65 19.65 68,400 +0.14(+0.72%)
Feb 11, 2016 19.36 19.62 19.15 19.51 42,878 -0.11(-0.56%)
Feb 10, 2016 19.82 20.01 19.56 19.62 41,711 -0.16(-0.81%)
Feb 09, 2016 19.65 19.95 19.47 19.78 80,780 -0.01(-0.05%)
Feb 08, 2016 19.67 19.85 19.26 19.79 84,867 -0.08(-0.40%)
Feb 05, 2016 20.05 20.10 19.83 19.87 115,706 -0.30(-1.49%)
Feb 04, 2016 20.45 20.52 20.09 20.17 43,402 -0.32(-1.56%)
Feb 03, 2016 20.42 20.62 20.20 20.49 51,431 +0.19(+0.94%)
Feb 02, 2016 20.28 20.40 20.03 20.30 84,623 -0.16(-0.78%)
Feb 01, 2016 20.11 20.61 20.05 20.46 92,203 +0.16(+0.79%)
Jan 29, 2016 19.89 20.35 19.87 20.30 135,818 +0.57(+2.89%)
Jan 28, 2016 19.93 20.07 19.69 19.73 40,372 +0.04(+0.20%)
Jan 27, 2016 20.02 20.02 19.50 19.69 59,180 -0.38(-1.89%)
Jan 26, 2016 19.57 20.09 19.51 20.07 121,890 +0.67(+3.45%)
Jan 25, 2016 19.36 19.75 19.26 19.40 80,750 -0.07(-0.36%)
Jan 22, 2016 18.96 19.64 18.96 19.47 96,288 +0.56(+2.96%)
Jan 21, 2016 18.77 19.21 18.68 18.91 114,449 +0.17(+0.91%)
Jan 20, 2016 18.91 19.06 18.27 18.74 140,000 -0.46(-2.40%)
Jan 19, 2016 19.14 19.35 18.84 19.20 112,444 +0.21(+1.11%)
Jan 15, 2016 18.31 18.99 18.99 18.99 168,600 +0.38(+2.04%)
Jan 14, 2016 18.65 18.92 18.43 18.61 99,379 +0.04(+0.22%)
Jan 13, 2016 18.74 18.96 18.44 18.57 104,291 -0.17(-0.91%)
Jan 12, 2016 19.05 19.05 18.56 18.74 123,867 -0.12(-0.64%)
Jan 11, 2016 18.86 19.12 18.71 18.86 104,142 +0.07(+0.37%)
Jan 08, 2016 19.14 19.30 18.78 18.79 142,127 -0.31(-1.62%)
Jan 07, 2016 19.16 19.24 19.03 19.10 91,780 -0.35(-1.80%)
Jan 06, 2016 18.92 19.48 18.92 19.45 71,628 +0.33(+1.73%)
Jan 05, 2016 18.89 19.25 18.76 19.12 90,973 +0.32(+1.70%)
Jan 04, 2016 19.18 19.31 18.72 18.80 116,589 -0.44(-2.29%)
Dec 31, 2015 19.59 19.24 19.24 19.24 78,000 -0.55(-2.78%)
Dec 30, 2015 19.93 20.07 19.57 19.79 62,404 -0.14(-0.70%)
Dec 29, 2015 19.75 19.97 19.72 19.93 60,202 +0.33(+1.68%)
Dec 28, 2015 19.41 19.66 19.41 19.60 90,607 +0.17(+0.87%)
Dec 24, 2015 19.51 19.43 19.43 19.43 23,200 +0.01(+0.05%)
Dec 23, 2015 19.40 19.64 19.33 19.42 62,086 +0.12(+0.62%)
Dec 22, 2015 19.35 19.62 19.21 19.30 107,004 +0.01(+0.05%)
Dec 21, 2015 19.35 19.60 19.15 19.29 117,633 +0.17(+0.89%)
Dec 18, 2015 19.90 19.91 19.07 19.12 553,306 -0.79(-3.97%)
Dec 17, 2015 19.98 20.14 19.90 19.91 79,312 -0.02(-0.10%)
Dec 16, 2015 19.76 20.03 19.61 19.93 131,097 +0.22(+1.12%)
Dec 15, 2015 19.71 19.98 19.64 19.71 93,094 +0.11(+0.56%)
Dec 14, 2015 19.89 19.98 19.51 19.60 77,034 -0.50(-2.49%)
Dec 11, 2015 19.65 20.10 19.50 20.10 90,578 +0.19(+0.95%)
Dec 10, 2015 20.23 20.23 19.86 19.91 63,704 -0.20(-0.99%)
Dec 09, 2015 20.15 20.39 19.96 20.11 58,102 -0.11(-0.54%)
Dec 08, 2015 20.26 20.35 20.16 20.22 30,297 -0.09(-0.44%)
Dec 07, 2015 20.20 20.37 20.12 20.31 62,738 +0.13(+0.64%)
Dec 04, 2015 20.00 20.33 20.00 20.18 74,535 +0.21(+1.05%)
Dec 03, 2015 20.12 20.22 19.89 19.97 54,668 -0.22(-1.09%)
Dec 02, 2015 20.43 20.43 20.13 20.19 82,011 -0.25(-1.22%)
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.