Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.34 25.64 24.34 25.13 5,132,973 +0.84(+3.46%)
Mar 30, 2016 23.75 24.41 23.69 24.29 1,708,230 +0.57(+2.40%)
Mar 29, 2016 22.90 23.81 22.62 23.72 917,240 +0.74(+3.22%)
Mar 28, 2016 22.73 23.13 22.26 22.98 1,036,433 +0.37(+1.64%)
Mar 24, 2016 22.34 22.61 22.61 22.61 2,056,900 -0.12(-0.53%)
Mar 23, 2016 23.39 23.51 22.70 22.73 2,217,302 -0.75(-3.19%)
Mar 22, 2016 23.58 23.76 23.35 23.48 971,240 -0.25(-1.05%)
Mar 21, 2016 23.32 24.18 23.23 23.73 863,962 +0.32(+1.37%)
Mar 18, 2016 24.00 24.22 23.26 23.41 2,364,995 -0.42(-1.76%)
Mar 17, 2016 23.21 24.02 22.83 23.83 1,245,961 +0.56(+2.41%)
Mar 16, 2016 23.41 23.60 22.40 23.27 2,508,758 -0.29(-1.23%)
Mar 15, 2016 24.38 24.45 23.22 23.56 1,653,025 -1.10(-4.46%)
Mar 14, 2016 24.64 24.88 24.06 24.66 994,840 -0.22(-0.88%)
Mar 11, 2016 24.19 24.92 23.85 24.88 683,863 +0.88(+3.67%)
Mar 10, 2016 25.24 25.25 23.57 24.00 1,518,021 -1.12(-4.46%)
Mar 09, 2016 24.48 25.33 24.27 25.12 1,726,673 +0.65(+2.66%)
Mar 08, 2016 25.12 25.52 24.33 24.47 2,225,369 -0.81(-3.20%)
Mar 07, 2016 24.48 25.33 24.06 25.28 2,848,489 +0.79(+3.23%)
Mar 04, 2016 23.75 24.17 23.46 24.49 2,011,057 +0.78(+3.29%)
Mar 03, 2016 24.18 24.38 23.58 23.71 2,313,452 -0.37(-1.54%)
Mar 02, 2016 23.67 24.34 23.46 24.08 1,734,077 +0.44(+1.86%)
Mar 01, 2016 23.79 24.18 23.39 23.64 2,191,055 +0.10(+0.42%)
Feb 29, 2016 23.78 24.11 23.78 23.54 1,862,396 -0.29(-1.22%)
Feb 26, 2016 22.84 23.87 22.43 23.83 2,247,883 +1.25(+5.54%)
Feb 25, 2016 22.70 23.37 21.96 22.58 1,198,396 -0.21(-0.92%)
Feb 24, 2016 21.62 22.90 21.29 22.79 1,939,083 +0.78(+3.54%)
Feb 23, 2016 21.80 22.41 21.63 22.01 863,877 -0.03(-0.14%)
Feb 22, 2016 22.87 23.36 21.95 22.04 2,055,752 -0.57(-2.52%)
Feb 19, 2016 22.19 22.63 21.56 22.61 1,738,377 +0.37(+1.66%)
Feb 18, 2016 23.36 23.55 21.86 22.24 2,260,666 -0.28(-1.24%)
Feb 17, 2016 22.60 23.25 22.14 22.52 1,881,477 +0.11(+0.49%)
Feb 16, 2016 21.21 22.57 21.21 22.41 1,994,444 +1.48(+7.07%)
Feb 12, 2016 20.25 20.93 20.93 20.93 1,544,800 +0.84(+4.18%)
Feb 11, 2016 18.96 20.25 18.68 20.09 1,716,547 +0.75(+3.88%)
Feb 10, 2016 19.37 20.08 19.21 19.34 1,960,632 +0.10(+0.52%)
Feb 09, 2016 19.56 20.57 19.14 19.24 2,067,906 -0.77(-3.85%)
Feb 08, 2016 20.74 20.90 18.89 20.01 6,050,505 -1.12(-5.30%)
Feb 05, 2016 20.99 21.97 20.65 21.13 5,009,602 -0.40(-1.86%)
Feb 04, 2016 20.70 22.98 20.11 21.53 9,417,796 +2.45(+12.84%)
Feb 03, 2016 19.00 19.33 18.10 19.08 2,565,054 +0.13(+0.69%)
Feb 02, 2016 18.72 19.06 18.18 18.95 2,723,774 -0.20(-1.04%)
Feb 01, 2016 19.24 19.42 18.45 19.15 2,167,070 +0.30(+1.59%)
Jan 29, 2016 18.53 19.05 18.40 18.85 4,160,736 +0.51(+2.78%)
Jan 28, 2016 19.11 19.67 17.77 18.34 2,851,734 -0.56(-2.96%)
Jan 27, 2016 19.22 19.57 18.72 18.90 2,501,444 -0.30(-1.56%)
Jan 26, 2016 18.88 19.49 18.16 19.20 2,737,413 +0.49(+2.62%)
Jan 25, 2016 21.05 21.19 18.01 18.71 8,607,212 -0.46(-2.40%)
Jan 22, 2016 19.88 20.23 18.50 19.17 3,570,237 -0.25(-1.29%)
Jan 21, 2016 19.13 20.32 18.65 19.42 5,261,219 -0.99(-4.85%)
Jan 20, 2016 19.83 20.81 19.30 20.41 2,867,200 +0.22(+1.09%)
Jan 19, 2016 21.30 21.40 19.04 20.19 4,531,305 -0.81(-3.86%)
Jan 15, 2016 21.20 21.00 21.00 21.00 3,738,500 -0.95(-4.33%)
Jan 14, 2016 21.26 22.17 19.97 21.95 3,065,418 +0.83(+3.93%)
Jan 13, 2016 21.70 22.09 20.72 21.12 2,113,549 -0.58(-2.67%)
Jan 12, 2016 22.11 22.19 20.95 21.70 2,195,013 -0.02(-0.09%)
Jan 11, 2016 22.24 22.41 21.15 21.72 1,714,197 -0.27(-1.23%)
Jan 08, 2016 23.06 23.53 21.65 21.99 2,778,421 -0.86(-3.76%)
Jan 07, 2016 21.89 23.27 21.80 22.85 2,554,065 +0.53(+2.37%)
Jan 06, 2016 22.89 22.94 21.73 22.32 2,867,474 -0.74(-3.21%)
Jan 05, 2016 23.81 24.11 23.05 23.06 1,531,653 -0.56(-2.37%)
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.