Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.76 19.20 18.71 18.78 87,196 -0.13(-0.69%)
Mar 30, 2016 19.04 19.18 18.71 18.91 90,461 -0.11(-0.58%)
Mar 29, 2016 18.28 19.15 18.28 19.02 42,010 +0.45(+2.42%)
Mar 28, 2016 18.44 18.77 18.10 18.57 41,396 -0.07(-0.38%)
Mar 24, 2016 18.04 18.64 18.64 18.64 48,600 +0.47(+2.59%)
Mar 23, 2016 18.58 18.91 18.04 18.17 62,972 -0.38(-2.05%)
Mar 22, 2016 18.84 19.07 18.49 18.55 216,568 -0.52(-2.73%)
Mar 21, 2016 19.17 19.81 19.00 19.07 85,387 -0.19(-0.99%)
Mar 18, 2016 19.10 19.50 18.97 19.26 104,968 +0.33(+1.74%)
Mar 17, 2016 19.23 19.42 18.70 18.93 89,576 -0.32(-1.66%)
Mar 16, 2016 18.49 19.34 18.49 19.25 90,959 +0.59(+3.16%)
Mar 15, 2016 18.92 19.00 18.28 18.66 46,015 -0.25(-1.32%)
Mar 14, 2016 18.57 19.08 18.50 18.91 88,560 +0.22(+1.18%)
Mar 11, 2016 18.26 18.73 17.60 18.69 91,141 +0.68(+3.78%)
Mar 10, 2016 17.97 18.33 17.74 18.01 55,094 +0.18(+1.01%)
Mar 09, 2016 17.73 18.15 17.64 17.83 71,536 +0.12(+0.68%)
Mar 08, 2016 17.88 18.19 17.56 17.71 86,783 -0.37(-2.05%)
Mar 07, 2016 18.01 18.54 17.91 18.08 100,218 -0.15(-0.82%)
Mar 04, 2016 17.98 18.60 17.81 18.23 88,152 +0.35(+1.96%)
Mar 03, 2016 17.78 18.08 17.75 17.88 77,621 +0.02(+0.11%)
Mar 02, 2016 17.87 18.07 17.62 17.86 111,262 +0.05(+0.28%)
Mar 01, 2016 17.90 17.92 17.63 17.81 91,116 +0.14(+0.79%)
Feb 29, 2016 17.64 17.87 17.41 17.67 64,966 -0.04(-0.23%)
Feb 26, 2016 17.85 17.90 17.53 17.71 91,275 -0.11(-0.62%)
Feb 25, 2016 17.75 17.88 17.19 17.82 80,438 -0.03(-0.17%)
Feb 24, 2016 17.40 17.97 17.02 17.85 98,175 +0.19(+1.08%)
Feb 23, 2016 18.40 18.40 17.45 17.66 126,648 -0.45(-2.48%)
Feb 22, 2016 18.00 18.27 17.55 18.11 108,424 +0.19(+1.06%)
Feb 19, 2016 17.50 18.35 17.32 17.92 129,388 +0.41(+2.34%)
Feb 18, 2016 17.64 17.64 17.04 17.51 114,401 +0.02(+0.11%)
Feb 17, 2016 17.52 18.00 17.05 17.49 152,099 +0.13(+0.75%)
Feb 16, 2016 16.61 17.69 16.57 17.36 148,468 +1.11(+6.83%)
Feb 12, 2016 15.76 16.25 16.25 16.25 77,000 +0.74(+4.77%)
Feb 11, 2016 15.69 15.87 15.21 15.51 142,052 -0.50(-3.12%)
Feb 10, 2016 16.07 16.57 15.96 16.01 99,896 +0.09(+0.57%)
Feb 09, 2016 16.20 16.30 15.82 15.92 168,730 -0.65(-3.92%)
Feb 08, 2016 16.84 16.94 16.07 16.57 243,409 -0.44(-2.59%)
Feb 05, 2016 17.09 17.31 16.79 17.01 153,710 -0.11(-0.64%)
Feb 04, 2016 16.65 17.29 16.56 17.12 141,013 -0.27(-1.55%)
Feb 03, 2016 17.50 17.50 16.78 17.39 127,962 +0.06(+0.35%)
Feb 02, 2016 17.70 17.93 17.27 17.33 246,326 -0.37(-2.09%)
Feb 01, 2016 17.60 18.18 16.77 17.70 328,112 -0.69(-3.75%)
Jan 29, 2016 17.91 18.58 17.91 18.39 284,140 +0.72(+4.07%)
Jan 28, 2016 18.00 18.00 17.40 17.67 73,058 -0.26(-1.45%)
Jan 27, 2016 18.07 18.22 17.79 17.93 80,605 -0.23(-1.27%)
Jan 26, 2016 18.28 18.65 17.68 18.16 128,116 -0.07(-0.38%)
Jan 25, 2016 18.32 18.44 18.02 18.23 163,449 -0.15(-0.82%)
Jan 22, 2016 19.17 19.79 18.04 18.38 338,731 -0.41(-2.18%)
Jan 21, 2016 18.45 18.82 17.93 18.79 180,581 +0.34(+1.84%)
Jan 20, 2016 18.77 18.91 17.68 18.45 227,386 -0.86(-4.45%)
Jan 19, 2016 20.00 20.00 19.00 19.31 253,238 -0.20(-1.03%)
Jan 15, 2016 19.81 19.51 19.51 19.51 139,600 -0.67(-3.32%)
Jan 14, 2016 20.50 20.51 20.00 20.18 580,113 -0.33(-1.61%)
Jan 13, 2016 20.54 20.99 19.62 20.51 387,235 -0.12(-0.58%)
Jan 12, 2016 20.50 20.75 20.17 20.63 165,408 +0.17(+0.83%)
Jan 11, 2016 21.49 21.49 20.13 20.46 235,814 -1.01(-4.70%)
Jan 08, 2016 21.76 22.28 20.18 21.47 360,949 -0.03(-0.14%)
Jan 07, 2016 22.24 22.50 21.40 21.50 231,564 -1.47(-6.40%)
Jan 06, 2016 22.88 23.06 22.76 22.97 97,731 -0.17(-0.73%)
Jan 05, 2016 23.37 23.71 22.81 23.14 126,546 -0.51(-2.16%)
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.