Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.85 20.04 18.87 19.08 666,400 -0.78(-3.93%)
Apr 28, 2016 20.00 20.74 19.62 19.86 1,484,068 +1.03(+5.47%)
Apr 27, 2016 18.68 19.18 18.33 18.83 1,168,003 +0.29(+1.56%)
Apr 26, 2016 18.21 18.58 18.13 18.54 479,716 +0.37(+2.04%)
Apr 25, 2016 18.72 19.06 18.14 18.17 488,616 -0.66(-3.51%)
Apr 22, 2016 18.40 18.83 18.27 18.83 387,640 +0.41(+2.23%)
Apr 21, 2016 18.09 18.63 17.82 18.42 369,983 +0.54(+3.02%)
Apr 20, 2016 18.10 18.25 17.73 17.88 360,179 -0.17(-0.94%)
Apr 19, 2016 18.25 18.35 17.65 18.05 419,208 -0.15(-0.82%)
Apr 18, 2016 17.46 18.43 17.46 18.20 777,079 +0.65(+3.70%)
Apr 15, 2016 17.84 18.07 17.43 17.55 517,107 -0.26(-1.46%)
Apr 14, 2016 16.91 18.47 16.91 17.81 1,408,841 +0.91(+5.38%)
Apr 13, 2016 16.38 16.91 16.11 16.90 788,291 +0.68(+4.19%)
Apr 12, 2016 16.08 16.36 15.93 16.22 341,877 +0.13(+0.81%)
Apr 11, 2016 16.90 16.90 16.09 16.09 341,935 -0.74(-4.40%)
Apr 08, 2016 16.90 16.90 16.45 16.83 522,316 +0.12(+0.72%)
Apr 07, 2016 16.70 16.88 16.55 16.71 560,701 -0.14(-0.83%)
Apr 06, 2016 16.72 16.95 16.70 16.85 449,712 +0.15(+0.90%)
Apr 05, 2016 16.50 16.98 16.40 16.70 943,450 +0.02(+0.12%)
Apr 04, 2016 15.94 16.81 15.85 16.68 977,226 +0.74(+4.64%)
Apr 01, 2016 15.62 15.97 15.18 15.94 531,655 +0.19(+1.21%)
Mar 31, 2016 15.25 16.00 15.13 15.75 1,275,174 +0.53(+3.48%)
Mar 30, 2016 15.20 15.38 15.14 15.22 525,468 +0.11(+0.73%)
Mar 29, 2016 14.35 15.12 14.13 15.11 820,338 +0.73(+5.08%)
Mar 28, 2016 14.51 14.64 13.88 14.38 754,615 -0.17(-1.17%)
Mar 24, 2016 14.93 14.55 14.55 14.55 890,000 -0.45(-3.00%)
Mar 23, 2016 15.02 15.30 14.86 15.00 855,330 -0.04(-0.27%)
Mar 22, 2016 15.00 15.27 14.96 15.04 803,552 -0.04(-0.27%)
Mar 21, 2016 15.85 15.85 15.05 15.08 657,000 -0.81(-5.10%)
Mar 18, 2016 15.65 15.98 15.48 15.89 915,720 +0.38(+2.45%)
Mar 17, 2016 15.19 15.54 14.91 15.51 649,326 +0.32(+2.11%)
Mar 16, 2016 15.32 15.34 14.98 15.19 1,180,573 -0.25(-1.62%)
Mar 15, 2016 15.70 15.94 14.96 15.44 1,362,949 -0.26(-1.66%)
Mar 14, 2016 15.81 15.81 14.83 15.70 1,842,552 -0.22(-1.38%)
Mar 11, 2016 15.36 16.07 15.32 15.92 1,624,994 +0.81(+5.36%)
Mar 10, 2016 16.26 16.34 14.28 15.11 3,464,114 -1.03(-6.38%)
Mar 09, 2016 18.38 18.45 16.00 16.14 2,407,973 -2.11(-11.56%)
Mar 08, 2016 19.02 19.17 18.15 18.25 348,396 -0.88(-4.60%)
Mar 07, 2016 19.00 19.27 18.61 19.13 469,868 +0.06(+0.31%)
Mar 04, 2016 19.13 19.13 18.63 19.07 437,285 +0.02(+0.10%)
Mar 03, 2016 18.99 19.11 18.65 19.05 249,379 +0.00(+0.00%)
Mar 02, 2016 18.67 19.12 18.64 19.05 419,458 +0.21(+1.11%)
Mar 01, 2016 18.72 19.05 18.56 18.84 481,733 +0.34(+1.84%)
Feb 29, 2016 18.33 18.87 18.33 18.50 412,169 +0.17(+0.93%)
Feb 26, 2016 18.00 18.36 17.70 18.33 553,403 +0.34(+1.89%)
Feb 25, 2016 18.04 18.21 17.35 17.99 336,215 +0.09(+0.50%)
Feb 24, 2016 17.34 18.05 17.15 17.90 438,128 +0.34(+1.94%)
Feb 23, 2016 18.50 18.62 17.54 17.56 838,926 -1.18(-6.30%)
Feb 22, 2016 18.59 18.89 18.49 18.74 483,259 +0.43(+2.35%)
Feb 19, 2016 17.99 18.32 17.60 18.31 402,228 +0.26(+1.44%)
Feb 18, 2016 18.21 18.35 17.85 18.05 589,345 -0.02(-0.11%)
Feb 17, 2016 17.51 18.35 17.51 18.07 836,944 +0.63(+3.61%)
Feb 16, 2016 16.61 17.51 16.51 17.44 663,273 +1.13(+6.93%)
Feb 12, 2016 16.93 16.31 16.31 16.31 565,600 -0.25(-1.51%)
Feb 11, 2016 16.36 16.90 16.15 16.56 985,888 -0.16(-0.96%)
Feb 10, 2016 16.50 17.27 16.35 16.72 1,240,141 +0.74(+4.63%)
Feb 09, 2016 16.53 17.26 15.35 15.98 1,776,456 -1.28(-7.42%)
Feb 08, 2016 18.21 18.21 16.56 17.26 1,709,112 -1.89(-9.87%)
Feb 05, 2016 20.70 21.05 19.06 19.15 2,864,291 -2.19(-10.26%)
Feb 04, 2016 21.27 21.63 20.74 21.34 989,902 +0.01(+0.05%)
Feb 03, 2016 21.92 21.99 21.09 21.33 863,723 -0.38(-1.75%)
Feb 02, 2016 22.11 22.12 21.49 21.71 538,697 -0.66(-2.95%)
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.