Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.20 22.36 21.86 21.92 7,244,964 -0.19(-0.88%)
Mar 30, 2016 22.15 22.30 21.96 22.11 6,502,002 +0.11(+0.51%)
Mar 29, 2016 21.68 22.05 21.53 22.00 5,975,098 +0.36(+1.65%)
Mar 28, 2016 21.57 21.86 21.51 21.64 4,482,836 +0.20(+0.94%)
Mar 24, 2016 21.42 21.44 21.44 21.44 6,370,162 +0.03(+0.14%)
Mar 23, 2016 21.74 21.74 21.36 21.41 5,428,961 -0.27(-1.24%)
Mar 22, 2016 22.23 22.30 21.65 21.68 8,975,453 -0.56(-2.51%)
Mar 21, 2016 22.60 22.65 22.12 22.24 4,408,776 -0.42(-1.84%)
Mar 18, 2016 22.39 22.73 22.32 22.65 12,318,139 +0.37(+1.64%)
Mar 17, 2016 21.87 22.33 21.80 22.29 5,665,802 +0.46(+2.12%)
Mar 16, 2016 21.43 21.89 21.36 21.83 8,044,351 -0.32(-1.45%)
Mar 15, 2016 22.42 22.49 21.66 22.15 9,950,550 -0.35(-1.56%)
Mar 14, 2016 22.39 22.65 22.32 22.50 3,949,142 +0.01(+0.03%)
Mar 11, 2016 22.39 22.53 22.10 22.49 6,271,273 +0.43(+1.96%)
Mar 10, 2016 22.30 22.55 21.72 22.06 8,081,759 -0.08(-0.37%)
Mar 09, 2016 22.28 22.43 21.98 22.14 5,701,703 +0.01(+0.07%)
Mar 08, 2016 22.20 22.59 22.06 22.12 13,860,382 +0.18(+0.82%)
Mar 07, 2016 21.60 22.49 21.58 21.95 9,691,338 +0.11(+0.51%)
Mar 04, 2016 21.31 21.73 21.28 21.83 11,417,186 +0.56(+2.63%)
Mar 03, 2016 21.09 21.30 20.86 21.27 6,356,292 +0.13(+0.60%)
Mar 02, 2016 21.02 21.15 20.82 21.15 5,535,203 +0.16(+0.75%)
Mar 01, 2016 20.66 21.06 20.65 20.99 7,481,691 +0.38(+1.84%)
Feb 29, 2016 20.36 20.81 20.24 20.61 8,693,011 +0.31(+1.54%)
Feb 26, 2016 20.20 20.83 19.53 20.30 13,204,834 -0.28(-1.34%)
Feb 25, 2016 20.26 20.64 19.86 20.57 11,233,723 +0.24(+1.17%)
Feb 24, 2016 20.05 20.51 19.64 20.34 13,013,653 +0.01(+0.07%)
Feb 23, 2016 20.14 20.51 19.99 20.32 5,905,816 +0.15(+0.74%)
Feb 22, 2016 19.67 20.33 19.66 20.17 7,579,652 +0.61(+3.12%)
Feb 19, 2016 19.20 19.72 18.76 19.56 8,867,860 +0.04(+0.23%)
Feb 18, 2016 19.03 19.52 18.64 19.52 7,435,487 +0.54(+2.87%)
Feb 17, 2016 18.41 19.20 18.38 18.97 8,167,254 +0.69(+3.79%)
Feb 16, 2016 17.91 18.29 17.44 18.28 8,287,001 +0.59(+3.33%)
Feb 12, 2016 16.91 17.69 17.69 17.69 5,274,976 +0.97(+5.80%)
Feb 11, 2016 16.57 16.98 16.42 16.72 6,823,201 -0.09(-0.53%)
Feb 10, 2016 17.53 17.59 16.70 16.81 11,318,179 -0.54(-3.09%)
Feb 09, 2016 17.79 18.46 17.20 17.35 12,065,465 -0.54(-3.00%)
Feb 08, 2016 17.44 17.95 17.39 17.88 11,401,525 +0.16(+0.93%)
Feb 05, 2016 17.76 17.91 17.24 17.72 8,272,993 -0.10(-0.54%)
Feb 04, 2016 17.79 18.21 17.67 17.82 9,914,021 -0.41(-2.25%)
Feb 03, 2016 18.25 18.41 17.73 18.23 7,973,067 +0.12(+0.66%)
Feb 02, 2016 18.26 18.68 17.93 18.11 7,924,702 -0.34(-1.82%)
Feb 01, 2016 18.26 18.53 18.00 18.44 7,227,611 +0.01(+0.08%)
Jan 29, 2016 18.08 18.49 17.94 18.43 7,825,562 +0.53(+2.96%)
Jan 28, 2016 17.98 18.05 17.70 17.90 4,369,636 +0.19(+1.05%)
Jan 27, 2016 17.70 18.11 17.49 17.71 5,544,261 -0.10(-0.54%)
Jan 26, 2016 17.21 18.04 17.18 17.81 7,549,814 +0.62(+3.60%)
Jan 25, 2016 17.72 17.96 17.10 17.19 8,304,777 -0.45(-2.54%)
Jan 22, 2016 17.40 17.66 17.15 17.64 6,957,492 +0.49(+2.87%)
Jan 21, 2016 16.85 17.32 16.75 17.15 7,365,213 +0.41(+2.45%)
Jan 20, 2016 16.67 16.97 16.08 16.74 7,933,975 -0.19(-1.10%)
Jan 19, 2016 17.22 17.41 16.68 16.92 7,201,332 -0.42(-2.41%)
Jan 15, 2016 16.86 17.34 17.34 17.34 10,864,664 +0.03(+0.17%)
Jan 14, 2016 16.74 17.61 16.60 17.31 9,885,565 +0.55(+3.29%)
Jan 13, 2016 17.12 17.30 16.72 16.76 7,189,747 -0.28(-1.62%)
Jan 12, 2016 17.03 17.31 16.68 17.03 8,162,472 +0.13(+0.75%)
Jan 11, 2016 17.15 17.18 16.66 16.91 13,603,981 -0.17(-1.00%)
Jan 08, 2016 18.67 18.85 16.87 17.08 23,631,094 -2.86(-14.32%)
Jan 07, 2016 18.52 19.98 18.49 19.93 15,885,113 +1.08(+5.73%)
Jan 06, 2016 19.31 19.59 18.69 18.85 9,249,180 -0.74(-3.77%)
Jan 05, 2016 19.05 19.70 18.95 19.59 15,422,760 +0.57(+3.02%)
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.