Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.11 19.28 17.03 18.15 183,587 +1.14(+6.70%)
Mar 30, 2016 17.75 18.25 16.84 17.01 97,981 -0.60(-3.41%)
Mar 29, 2016 16.50 17.71 16.14 17.61 89,970 +1.14(+6.92%)
Mar 28, 2016 17.22 17.22 16.35 16.47 61,015 -0.66(-3.85%)
Mar 24, 2016 16.68 17.13 17.13 17.13 120,200 +0.21(+1.24%)
Mar 23, 2016 17.05 17.61 16.50 16.92 144,663 -0.12(-0.70%)
Mar 22, 2016 16.15 17.89 16.00 17.04 171,126 +0.75(+4.60%)
Mar 21, 2016 15.85 16.44 15.75 16.29 158,434 +0.46(+2.91%)
Mar 18, 2016 15.50 16.44 15.26 15.83 189,232 +0.44(+2.86%)
Mar 17, 2016 16.82 16.82 15.06 15.39 340,038 -1.44(-8.56%)
Mar 16, 2016 17.16 17.21 16.42 16.83 158,278 -0.36(-2.09%)
Mar 15, 2016 18.17 18.17 16.90 17.19 156,150 -0.64(-3.59%)
Mar 14, 2016 17.87 18.12 17.49 17.83 150,468 +0.17(+0.96%)
Mar 11, 2016 17.87 18.08 17.18 17.66 176,519 -0.05(-0.28%)
Mar 10, 2016 17.81 18.31 17.11 17.71 84,834 -0.03(-0.17%)
Mar 09, 2016 17.69 18.00 17.00 17.74 105,683 +0.09(+0.51%)
Mar 08, 2016 18.50 18.78 17.57 17.65 80,386 -0.98(-5.26%)
Mar 07, 2016 18.37 18.76 17.86 18.63 78,337 +0.20(+1.09%)
Mar 04, 2016 18.25 19.22 17.77 18.43 158,327 +0.23(+1.26%)
Mar 03, 2016 18.59 19.13 17.97 18.20 87,793 -0.68(-3.60%)
Mar 02, 2016 17.87 19.20 17.75 18.88 129,446 +0.87(+4.83%)
Mar 01, 2016 17.62 18.28 16.92 18.01 159,658 +0.57(+3.27%)
Feb 29, 2016 18.56 19.01 17.03 17.44 259,813 -1.37(-7.28%)
Feb 26, 2016 19.28 19.44 18.64 18.81 164,059 -0.41(-2.13%)
Feb 25, 2016 19.20 19.44 18.70 19.22 156,353 +0.00(+0.00%)
Feb 24, 2016 19.35 19.35 17.60 19.22 180,563 -0.37(-1.89%)
Feb 23, 2016 21.02 21.02 19.42 19.59 223,045 -1.30(-6.22%)
Feb 22, 2016 21.45 21.45 20.57 20.89 175,416 -0.28(-1.32%)
Feb 19, 2016 21.08 21.42 20.23 21.17 353,302 +0.50(+2.42%)
Feb 18, 2016 21.14 21.31 20.33 20.67 251,801 -0.49(-2.32%)
Feb 17, 2016 19.50 21.26 19.50 21.16 501,399 +1.91(+9.92%)
Feb 16, 2016 19.30 19.79 18.70 19.25 171,815 +0.21(+1.10%)
Feb 12, 2016 19.09 19.04 19.04 19.04 371,300 +0.09(+0.47%)
Feb 11, 2016 17.00 19.30 17.00 18.95 490,378 +1.32(+7.49%)
Feb 10, 2016 16.03 17.99 15.78 17.63 594,734 +2.22(+14.41%)
Feb 09, 2016 15.99 16.39 15.11 15.41 181,741 -0.88(-5.40%)
Feb 08, 2016 18.63 18.63 15.02 16.29 291,969 -2.46(-13.12%)
Feb 05, 2016 19.03 19.26 18.11 18.75 116,286 -0.52(-2.70%)
Feb 04, 2016 19.48 20.00 19.05 19.27 145,146 -0.25(-1.28%)
Feb 03, 2016 18.94 19.70 18.20 19.52 220,009 +0.74(+3.94%)
Feb 02, 2016 19.20 20.33 17.58 18.78 234,198 +0.03(+0.16%)
Feb 01, 2016 16.90 21.01 16.34 18.75 859,425 +1.72(+10.10%)
Jan 29, 2016 16.25 17.38 16.13 17.03 320,670 +0.85(+5.25%)
Jan 28, 2016 16.31 16.31 15.27 16.18 239,068 -0.17(-1.04%)
Jan 27, 2016 16.98 17.45 16.21 16.35 276,739 -0.66(-3.88%)
Jan 26, 2016 17.27 17.49 16.10 17.01 169,908 -0.19(-1.10%)
Jan 25, 2016 16.95 17.68 16.82 17.20 188,031 +0.14(+0.82%)
Jan 22, 2016 16.67 17.18 16.13 17.06 156,266 +0.66(+4.02%)
Jan 21, 2016 16.21 16.89 15.74 16.40 240,302 +0.25(+1.55%)
Jan 20, 2016 14.45 16.71 14.37 16.15 379,011 +1.25(+8.39%)
Jan 19, 2016 15.94 16.16 14.46 14.90 331,876 -0.67(-4.30%)
Jan 15, 2016 15.70 15.57 15.57 15.57 565,800 -0.69(-4.24%)
Jan 14, 2016 15.17 16.79 13.80 16.26 302,865 +1.15(+7.61%)
Jan 13, 2016 17.93 17.94 14.41 15.11 549,815 -2.82(-15.73%)
Jan 12, 2016 18.84 19.48 17.39 17.93 334,934 -0.57(-3.08%)
Jan 11, 2016 19.86 19.86 17.79 18.50 605,545 -1.22(-6.19%)
Jan 08, 2016 20.00 20.14 19.17 19.72 1,795,738 -1.41(-6.67%)
Jan 07, 2016 23.37 23.45 21.01 21.13 234,693 -2.60(-10.96%)
Jan 06, 2016 23.65 25.91 23.04 23.73 203,217 -0.23(-0.96%)
Jan 05, 2016 25.96 25.96 22.90 23.96 196,244 -2.27(-8.65%)
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.