Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.15 15.17 14.87 14.99 13,197,373 -0.18(-1.16%)
Apr 28, 2016 15.44 15.44 15.15 15.16 18,228,848 -0.33(-2.12%)
Apr 27, 2016 15.44 15.57 15.33 15.49 23,119,796 +0.06(+0.42%)
Apr 26, 2016 16.51 16.65 15.40 15.43 49,715,040 -1.40(-8.35%)
Apr 25, 2016 16.75 16.86 16.70 16.83 10,106,457 -0.02(-0.09%)
Apr 22, 2016 16.61 16.95 16.61 16.85 7,352,729 +0.15(+0.91%)
Apr 21, 2016 16.82 16.91 16.68 16.70 8,753,320 -0.14(-0.86%)
Apr 20, 2016 16.81 16.92 16.79 16.84 5,794,645 +0.04(+0.24%)
Apr 19, 2016 16.89 16.90 16.70 16.80 6,656,012 +0.01(+0.05%)
Apr 18, 2016 16.64 16.88 16.64 16.79 7,077,125 +0.00(+0.00%)
Apr 15, 2016 16.67 16.86 16.65 16.79 11,156,540 +0.12(+0.72%)
Apr 14, 2016 16.86 16.93 16.45 16.67 10,797,644 -0.25(-1.47%)
Apr 13, 2016 16.82 16.96 16.77 16.92 11,655,986 +0.20(+1.20%)
Apr 12, 2016 16.87 16.92 16.66 16.72 14,167,054 +0.17(+1.02%)
Apr 11, 2016 16.52 16.73 16.51 16.55 7,992,947 +0.07(+0.44%)
Apr 08, 2016 16.69 16.80 16.41 16.48 10,963,049 -0.10(-0.63%)
Apr 07, 2016 16.66 16.74 16.53 16.58 9,156,136 -0.12(-0.72%)
Apr 06, 2016 16.52 16.74 16.39 16.70 7,762,313 +0.16(+0.97%)
Apr 05, 2016 16.52 16.64 16.40 16.54 7,419,955 -0.14(-0.82%)
Apr 04, 2016 16.69 16.82 16.67 16.68 8,169,730 -0.04(-0.24%)
Apr 01, 2016 16.60 16.77 16.54 16.72 9,423,349 -0.05(-0.29%)
Mar 31, 2016 16.78 16.86 16.65 16.77 12,083,454 +0.04(+0.24%)
Mar 30, 2016 16.66 16.91 16.62 16.73 10,178,087 +0.15(+0.92%)
Mar 29, 2016 16.24 16.60 16.21 16.57 11,100,386 +0.22(+1.32%)
Mar 28, 2016 16.35 16.49 16.27 16.36 9,453,054 +0.10(+0.64%)
Mar 24, 2016 15.96 16.25 16.25 16.25 8,732,777 +0.10(+0.60%)
Mar 23, 2016 16.26 16.27 16.07 16.16 8,419,328 -0.14(-0.89%)
Mar 22, 2016 16.15 16.40 16.11 16.30 10,657,760 +0.11(+0.69%)
Mar 21, 2016 16.05 16.25 16.04 16.19 7,976,045 +0.12(+0.75%)
Mar 18, 2016 16.17 16.30 16.05 16.07 16,364,886 -0.02(-0.10%)
Mar 17, 2016 15.64 16.17 15.63 16.09 13,764,858 +0.47(+3.03%)
Mar 16, 2016 15.61 15.74 15.52 15.61 8,841,092 +0.01(+0.05%)
Mar 15, 2016 15.44 15.64 15.38 15.60 9,086,085 +0.02(+0.15%)
Mar 14, 2016 15.50 15.68 15.50 15.58 8,050,801 -0.03(-0.21%)
Mar 11, 2016 15.44 15.69 15.41 15.61 11,386,844 +0.36(+2.37%)
Mar 10, 2016 15.40 15.58 15.09 15.25 9,550,291 -0.14(-0.94%)
Mar 09, 2016 15.33 15.58 15.33 15.40 8,494,268 +0.12(+0.79%)
Mar 08, 2016 15.65 15.71 15.27 15.27 11,278,037 -0.43(-2.76%)
Mar 07, 2016 15.18 15.72 15.11 15.71 17,937,496 +0.49(+3.22%)
Mar 04, 2016 15.19 15.32 15.16 15.22 11,808,350 +0.06(+0.37%)
Mar 03, 2016 15.19 15.19 14.99 15.16 9,726,458 +0.07(+0.48%)
Mar 02, 2016 14.98 15.17 14.94 15.09 9,655,640 +0.14(+0.91%)
Mar 01, 2016 14.79 15.06 14.64 14.95 11,880,355 +0.26(+1.80%)
Feb 29, 2016 14.74 14.91 14.68 14.69 17,976,554 -0.01(-0.05%)
Feb 26, 2016 14.63 14.77 14.58 14.70 22,905,622 +0.15(+1.05%)
Feb 25, 2016 14.44 14.59 14.39 14.54 15,412,919 +0.10(+0.72%)
Feb 24, 2016 14.54 14.58 14.20 14.44 15,694,205 -0.18(-1.21%)
Feb 23, 2016 14.75 14.87 14.60 14.62 11,914,690 -0.28(-1.86%)
Feb 22, 2016 14.96 15.04 14.81 14.89 16,077,596 +0.11(+0.75%)
Feb 19, 2016 14.81 14.89 14.68 14.78 16,625,196 -0.14(-0.96%)
Feb 18, 2016 15.18 15.23 14.91 14.93 12,520,920 -0.18(-1.16%)
Feb 17, 2016 14.92 15.24 14.89 15.10 16,244,914 +0.25(+1.66%)
Feb 16, 2016 14.81 14.91 14.73 14.85 15,127,595 +0.20(+1.36%)
Feb 12, 2016 14.34 14.65 14.65 14.65 17,736,942 +0.46(+3.26%)
Feb 11, 2016 14.19 14.36 14.03 14.19 17,736,346 -0.26(-1.82%)
Feb 10, 2016 14.75 14.89 14.44 14.46 11,988,869 -0.26(-1.79%)
Feb 09, 2016 14.22 14.89 14.19 14.72 22,140,644 +0.41(+2.84%)
Feb 08, 2016 14.40 14.40 14.17 14.31 14,508,314 -0.30(-2.07%)
Feb 05, 2016 14.94 15.12 14.53 14.61 21,446,190 -0.41(-2.76%)
Feb 04, 2016 14.63 15.20 14.61 15.03 17,245,854 +0.38(+2.61%)
Feb 03, 2016 14.56 14.73 14.32 14.65 14,161,735 +0.23(+1.60%)
Feb 02, 2016 14.57 14.65 14.28 14.42 14,050,870 -0.38(-2.58%)
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.