Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.93 19.08 18.71 18.89 9,666,787 -0.19(-1.02%)
Apr 28, 2016 19.02 19.37 18.99 19.09 11,720,756 -0.07(-0.36%)
Apr 27, 2016 18.76 19.18 18.74 19.16 12,439,147 +0.39(+2.07%)
Apr 26, 2016 18.41 18.84 18.35 18.77 6,108,873 +0.36(+1.93%)
Apr 25, 2016 18.37 18.53 18.35 18.41 4,472,270 -0.01(-0.07%)
Apr 22, 2016 18.23 18.43 18.23 18.43 4,255,223 +0.14(+0.77%)
Apr 21, 2016 18.72 18.72 18.24 18.28 3,531,981 -0.09(-0.50%)
Apr 20, 2016 18.35 18.51 18.28 18.38 4,129,838 +0.03(+0.15%)
Apr 19, 2016 18.41 18.52 18.30 18.35 5,059,084 +0.00(+0.02%)
Apr 18, 2016 18.35 18.47 18.26 18.34 5,113,475 -0.03(-0.17%)
Apr 15, 2016 18.36 18.47 18.17 18.38 4,815,222 +0.02(+0.09%)
Apr 14, 2016 18.44 18.49 18.30 18.36 5,651,521 -0.02(-0.11%)
Apr 13, 2016 18.19 18.45 18.09 18.38 8,736,968 +0.19(+1.06%)
Apr 12, 2016 18.05 18.53 18.05 18.19 19,748,850 -0.64(-3.41%)
Apr 11, 2016 18.98 19.10 18.77 18.83 9,472,320 -0.08(-0.40%)
Apr 08, 2016 18.94 19.10 18.86 18.91 6,136,763 +0.16(+0.88%)
Apr 07, 2016 18.86 19.00 18.61 18.74 7,609,176 -0.16(-0.83%)
Apr 06, 2016 18.98 19.26 18.51 18.90 9,676,629 -0.11(-0.57%)
Apr 05, 2016 19.55 19.55 18.79 19.01 9,143,162 +0.00(+0.02%)
Apr 04, 2016 19.56 19.56 18.97 19.00 8,427,891 -0.63(-3.19%)
Apr 01, 2016 19.38 19.64 19.08 19.63 8,164,899 -0.03(-0.14%)
Mar 31, 2016 19.66 19.69 19.54 19.66 5,409,133 +0.03(+0.14%)
Mar 30, 2016 19.76 19.77 19.55 19.63 6,215,157 -0.04(-0.18%)
Mar 29, 2016 19.35 19.67 19.28 19.66 4,767,794 +0.21(+1.07%)
Mar 28, 2016 19.68 19.68 19.38 19.46 4,825,570 -0.16(-0.82%)
Mar 24, 2016 19.53 19.62 19.62 19.62 4,806,146 +0.03(+0.14%)
Mar 23, 2016 19.65 19.69 19.51 19.59 5,316,515 -0.04(-0.20%)
Mar 22, 2016 19.86 20.00 19.58 19.63 7,545,145 -0.38(-1.88%)
Mar 21, 2016 19.67 20.05 19.59 20.01 6,288,787 +0.33(+1.67%)
Mar 18, 2016 19.72 19.74 19.46 19.68 9,020,615 +0.04(+0.23%)
Mar 17, 2016 19.03 19.73 18.99 19.63 8,172,804 +0.61(+3.21%)
Mar 16, 2016 18.70 19.05 18.53 19.02 7,814,073 +0.15(+0.79%)
Mar 15, 2016 18.64 18.94 18.13 18.87 6,396,459 +0.04(+0.23%)
Mar 14, 2016 18.79 18.89 18.71 18.83 3,634,979 +0.03(+0.17%)
Mar 11, 2016 18.95 18.99 18.66 18.80 5,638,344 -0.05(-0.28%)
Mar 10, 2016 18.85 18.91 18.60 18.85 6,762,063 +0.00(+0.00%)
Mar 09, 2016 18.77 18.89 18.64 18.85 5,847,190 +0.17(+0.90%)
Mar 08, 2016 18.57 18.79 18.27 18.68 8,624,272 +0.10(+0.54%)
Mar 07, 2016 18.44 18.80 18.38 18.58 6,455,970 +0.04(+0.22%)
Mar 04, 2016 18.45 18.70 17.94 18.54 10,045,541 -0.31(-1.66%)
Mar 03, 2016 18.63 18.92 18.51 18.85 5,723,860 +0.20(+1.08%)
Mar 02, 2016 18.73 18.81 18.46 18.65 8,211,619 -0.08(-0.43%)
Mar 01, 2016 18.35 18.87 18.24 18.73 11,275,744 +0.57(+3.11%)
Feb 29, 2016 18.15 18.33 18.08 18.17 9,745,087 +0.03(+0.15%)
Feb 26, 2016 18.15 18.25 18.01 18.14 5,408,826 +0.06(+0.33%)
Feb 25, 2016 17.92 18.08 17.66 18.08 4,411,062 +0.23(+1.28%)
Feb 24, 2016 17.71 17.95 17.42 17.85 5,665,060 -0.02(-0.09%)
Feb 23, 2016 18.03 18.21 17.84 17.87 5,522,027 -0.33(-1.81%)
Feb 22, 2016 18.07 18.31 18.02 18.20 5,740,076 +0.28(+1.59%)
Feb 19, 2016 17.72 17.95 17.60 17.91 6,122,910 +0.04(+0.20%)
Feb 18, 2016 17.82 18.10 17.67 17.88 5,719,510 +0.06(+0.32%)
Feb 17, 2016 17.60 18.03 17.55 17.82 8,165,896 +0.30(+1.69%)
Feb 16, 2016 17.55 17.58 17.27 17.52 6,478,029 +0.26(+1.49%)
Feb 12, 2016 17.07 17.27 17.27 17.27 5,394,450 +0.41(+2.45%)
Feb 11, 2016 16.89 16.96 16.44 16.85 10,730,057 -0.10(-0.62%)
Feb 10, 2016 17.56 17.62 16.89 16.96 10,894,132 -0.44(-2.51%)
Feb 09, 2016 17.35 17.67 17.31 17.39 13,901,523 -0.12(-0.69%)
Feb 08, 2016 17.22 17.75 17.06 17.51 15,175,114 +0.16(+0.92%)
Feb 05, 2016 17.37 17.55 17.17 17.35 12,202,226 -0.11(-0.62%)
Feb 04, 2016 16.65 17.83 16.65 17.46 27,954,150 +1.56(+9.84%)
Feb 03, 2016 15.85 16.18 15.44 15.90 9,726,211 +0.20(+1.28%)
Feb 02, 2016 15.98 16.05 15.64 15.70 7,179,821 -0.53(-3.24%)
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.