Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.26 22.35 21.79 21.91 1,633,915 -0.42(-1.87%)
Apr 28, 2016 22.36 22.52 22.25 22.33 941,093 -0.09(-0.42%)
Apr 27, 2016 22.26 22.61 21.90 22.42 2,071,244 +0.25(+1.14%)
Apr 26, 2016 22.28 22.48 22.13 22.17 1,654,889 -0.11(-0.50%)
Apr 25, 2016 22.16 22.34 22.05 22.28 1,106,637 +0.00(+0.00%)
Apr 22, 2016 22.24 22.39 22.10 22.28 1,103,997 +0.11(+0.50%)
Apr 21, 2016 22.84 22.86 22.17 22.17 1,465,959 -0.72(-3.16%)
Apr 20, 2016 22.99 23.11 22.86 22.89 1,036,923 -0.14(-0.62%)
Apr 19, 2016 23.03 23.14 22.96 23.04 659,497 +0.01(+0.03%)
Apr 18, 2016 22.91 23.14 22.87 23.03 1,008,609 +0.04(+0.19%)
Apr 15, 2016 22.71 23.07 22.71 22.99 1,701,129 +0.23(+1.01%)
Apr 14, 2016 22.74 22.80 22.55 22.76 1,727,617 -0.03(-0.14%)
Apr 13, 2016 22.79 22.83 22.45 22.79 1,906,287 +0.07(+0.30%)
Apr 12, 2016 22.45 22.74 22.35 22.72 1,796,256 +0.37(+1.63%)
Apr 11, 2016 22.45 22.52 22.35 22.35 1,154,953 -0.05(-0.22%)
Apr 08, 2016 22.52 22.57 22.31 22.40 1,077,151 +0.09(+0.42%)
Apr 07, 2016 22.48 22.56 22.28 22.31 1,114,032 -0.24(-1.07%)
Apr 06, 2016 22.36 22.58 22.31 22.55 656,608 +0.16(+0.72%)
Apr 05, 2016 22.42 22.50 22.34 22.39 771,798 -0.13(-0.58%)
Apr 04, 2016 22.53 22.91 22.48 22.52 836,680 -0.20(-0.87%)
Apr 01, 2016 22.45 22.77 22.29 22.72 1,326,235 +0.20(+0.88%)
Mar 31, 2016 22.31 22.60 22.25 22.52 1,210,837 +0.22(+0.97%)
Mar 30, 2016 22.41 22.47 22.28 22.31 596,009 -0.04(-0.19%)
Mar 29, 2016 21.84 22.35 21.82 22.35 725,599 +0.53(+2.41%)
Mar 28, 2016 21.76 21.84 21.67 21.82 459,423 +0.08(+0.37%)
Mar 24, 2016 21.66 21.74 21.74 21.74 474,223 +0.02(+0.09%)
Mar 23, 2016 21.87 21.90 21.72 21.72 759,290 -0.14(-0.65%)
Mar 22, 2016 21.81 21.97 21.72 21.87 857,517 -0.04(-0.20%)
Mar 21, 2016 22.16 22.33 21.88 21.91 816,454 -0.34(-1.53%)
Mar 18, 2016 22.24 22.35 22.10 22.25 2,220,597 -0.04(-0.17%)
Mar 17, 2016 21.87 22.32 21.80 22.29 1,076,257 +0.37(+1.67%)
Mar 16, 2016 21.54 21.99 21.52 21.92 789,636 +0.29(+1.34%)
Mar 15, 2016 21.43 21.66 21.43 21.63 502,164 +0.06(+0.29%)
Mar 14, 2016 21.46 21.59 21.27 21.57 1,031,162 +0.07(+0.32%)
Mar 11, 2016 21.38 21.52 21.28 21.50 968,351 +0.35(+1.64%)
Mar 10, 2016 21.16 21.18 20.93 21.15 1,051,953 +0.10(+0.47%)
Mar 09, 2016 20.95 21.06 20.93 21.06 1,252,307 +0.11(+0.50%)
Mar 08, 2016 21.07 21.22 20.88 20.95 772,242 -0.18(-0.85%)
Mar 07, 2016 20.99 21.18 20.89 21.13 898,515 +0.11(+0.50%)
Mar 04, 2016 20.91 21.04 20.81 21.02 1,091,502 +0.07(+0.32%)
Mar 03, 2016 20.83 20.98 20.68 20.96 1,045,668 +0.15(+0.74%)
Mar 02, 2016 20.31 20.81 20.18 20.80 1,095,065 +0.47(+2.31%)
Mar 01, 2016 19.95 20.33 19.94 20.33 924,501 +0.48(+2.40%)
Feb 29, 2016 20.03 20.15 19.82 19.85 840,926 -0.15(-0.74%)
Feb 26, 2016 20.11 20.21 20.00 20.00 580,924 -0.16(-0.80%)
Feb 25, 2016 19.80 20.22 19.80 20.16 985,374 +0.46(+2.36%)
Feb 24, 2016 19.67 19.79 19.55 19.70 605,584 -0.04(-0.19%)
Feb 23, 2016 19.57 19.82 19.57 19.74 429,567 +0.06(+0.31%)
Feb 22, 2016 19.68 19.84 19.65 19.68 578,680 +0.11(+0.57%)
Feb 19, 2016 19.64 19.72 19.55 19.56 729,536 -0.16(-0.82%)
Feb 18, 2016 19.35 19.74 19.19 19.72 1,243,667 +0.35(+1.79%)
Feb 17, 2016 19.35 19.57 19.25 19.38 1,088,750 +0.14(+0.74%)
Feb 16, 2016 19.22 19.33 19.11 19.24 1,555,470 +0.53(+2.81%)
Feb 12, 2016 18.47 18.71 18.71 18.71 1,109,214 +0.35(+1.89%)
Feb 11, 2016 18.46 18.73 18.23 18.36 1,430,354 -0.16(-0.87%)
Feb 10, 2016 19.20 19.26 18.35 18.52 2,764,377 -0.44(-2.32%)
Feb 09, 2016 19.09 19.31 18.94 18.96 1,512,947 -0.32(-1.64%)
Feb 08, 2016 19.64 19.71 19.04 19.28 1,399,969 -0.41(-2.11%)
Feb 05, 2016 19.87 19.92 19.68 19.69 1,050,644 -0.28(-1.43%)
Feb 04, 2016 20.02 20.17 19.82 19.98 1,480,645 -0.17(-0.86%)
Feb 03, 2016 20.05 20.24 19.90 20.15 1,436,477 +0.20(+0.99%)
Feb 02, 2016 19.97 20.04 19.79 19.95 1,553,677 -0.02(-0.09%)
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.