Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.29 18.36 18.10 18.18 58,402,560 -0.09(-0.51%)
Mar 30, 2016 18.38 18.43 18.13 18.27 55,478,900 -0.04(-0.20%)
Mar 29, 2016 18.16 18.38 18.07 18.31 55,797,792 +0.18(+0.97%)
Mar 28, 2016 18.10 18.23 18.01 18.13 46,425,748 +0.09(+0.49%)
Mar 24, 2016 17.81 18.04 18.04 18.04 38,348,104 +0.16(+0.88%)
Mar 23, 2016 17.91 17.94 17.81 17.88 44,839,160 -0.04(-0.23%)
Mar 22, 2016 18.05 18.07 17.93 17.93 47,476,892 -0.13(-0.75%)
Mar 21, 2016 17.94 18.13 17.94 18.06 44,562,664 +0.17(+0.93%)
Mar 18, 2016 18.20 18.22 17.89 17.89 88,574,304 -0.26(-1.43%)
Mar 17, 2016 17.99 18.19 17.97 18.15 59,735,628 +0.16(+0.90%)
Mar 16, 2016 17.88 18.04 17.80 17.99 45,349,536 +0.12(+0.65%)
Mar 15, 2016 17.68 17.87 17.68 17.87 31,819,586 +0.09(+0.52%)
Mar 14, 2016 17.81 17.86 17.69 17.78 37,982,084 -0.02(-0.10%)
Mar 11, 2016 17.84 17.89 17.71 17.80 44,900,172 +0.02(+0.13%)
Mar 10, 2016 17.66 17.82 17.63 17.78 54,331,976 +0.15(+0.87%)
Mar 09, 2016 17.69 17.78 17.55 17.62 47,755,552 -0.05(-0.29%)
Mar 08, 2016 17.62 17.83 17.56 17.68 53,020,828 -0.02(-0.11%)
Mar 07, 2016 17.54 17.72 17.45 17.69 47,431,256 +0.09(+0.53%)
Mar 04, 2016 17.59 17.68 17.56 17.60 44,693,228 -0.03(-0.16%)
Mar 03, 2016 17.49 17.68 17.40 17.63 59,686,856 +0.14(+0.80%)
Mar 02, 2016 17.27 17.49 17.22 17.49 46,353,600 +0.14(+0.80%)
Mar 01, 2016 17.22 17.35 17.20 17.35 42,040,024 +0.20(+1.19%)
Feb 29, 2016 17.23 17.35 17.15 17.15 62,853,408 -0.08(-0.49%)
Feb 26, 2016 17.40 17.40 17.20 17.23 47,782,636 -0.11(-0.64%)
Feb 25, 2016 17.22 17.40 17.19 17.34 49,128,268 +0.13(+0.73%)
Feb 24, 2016 17.03 17.22 17.00 17.22 49,035,208 +0.17(+0.98%)
Feb 23, 2016 17.08 17.13 16.94 17.05 44,341,376 -0.06(-0.33%)
Feb 22, 2016 17.05 17.10 16.96 17.10 46,077,236 +0.13(+0.79%)
Feb 19, 2016 17.12 17.16 16.95 16.97 53,248,796 -0.19(-1.14%)
Feb 18, 2016 16.99 17.17 16.94 17.16 47,195,792 +0.16(+0.96%)
Feb 17, 2016 17.05 17.06 16.95 17.00 56,031,680 -0.00(-0.03%)
Feb 16, 2016 17.02 17.05 16.79 17.01 59,655,264 +0.08(+0.49%)
Feb 12, 2016 16.87 16.92 16.92 16.92 56,999,248 +0.12(+0.72%)
Feb 11, 2016 16.73 16.87 16.66 16.80 91,055,960 -0.10(-0.60%)
Feb 10, 2016 17.01 17.05 16.83 16.91 57,917,584 -0.10(-0.60%)
Feb 09, 2016 17.03 17.11 16.78 17.01 75,919,440 -0.21(-1.24%)
Feb 08, 2016 16.98 17.23 16.89 17.22 88,417,288 +0.11(+0.62%)
Feb 05, 2016 16.98 17.19 16.95 17.11 74,697,248 +0.16(+0.96%)
Feb 04, 2016 17.04 17.09 16.83 16.95 66,893,012 -0.09(-0.52%)
Feb 03, 2016 16.76 17.07 16.66 17.04 81,859,256 +0.31(+1.83%)
Feb 02, 2016 16.77 16.80 16.61 16.73 62,811,872 -0.06(-0.33%)
Feb 01, 2016 16.72 16.89 16.65 16.79 71,859,800 +0.06(+0.33%)
Jan 29, 2016 16.57 16.73 16.56 16.73 93,268,680 +0.25(+1.49%)
Jan 28, 2016 16.60 16.61 16.34 16.49 56,423,316 +0.02(+0.14%)
Jan 27, 2016 16.24 16.61 16.20 16.46 108,293,760 +0.04(+0.23%)
Jan 26, 2016 16.26 16.51 16.21 16.43 89,726,880 +0.19(+1.14%)
Jan 25, 2016 16.33 16.44 16.13 16.24 65,165,300 -0.07(-0.40%)
Jan 22, 2016 16.19 16.32 16.10 16.31 71,415,608 +0.28(+1.74%)
Jan 21, 2016 15.77 16.19 15.68 16.03 88,295,872 +0.30(+1.89%)
Jan 20, 2016 15.84 15.94 15.51 15.73 108,881,792 -0.28(-1.77%)
Jan 19, 2016 15.87 16.06 15.83 16.01 79,187,712 +0.24(+1.53%)
Jan 15, 2016 15.62 15.77 15.77 15.77 96,806,272 -0.14(-0.90%)
Jan 14, 2016 15.72 16.03 15.66 15.92 78,281,488 +0.26(+1.66%)
Jan 13, 2016 15.78 15.91 15.65 15.66 86,712,528 -0.07(-0.47%)
Jan 12, 2016 15.82 15.87 15.62 15.73 51,967,456 -0.02(-0.15%)
Jan 11, 2016 15.67 15.82 15.56 15.75 56,967,132 +0.19(+1.22%)
Jan 08, 2016 15.67 15.76 15.50 15.56 60,535,072 +0.01(+0.09%)
Jan 07, 2016 15.60 15.82 15.55 15.55 75,612,096 -0.26(-1.61%)
Jan 06, 2016 15.69 15.87 15.65 15.81 57,987,352 -0.02(-0.15%)
Jan 05, 2016 15.72 15.87 15.61 15.83 67,073,828 +0.11(+0.70%)
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.