Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.74 17.99 17.59 17.90 663,370 +0.17(+0.96%)
Mar 30, 2016 17.79 17.94 17.44 17.73 550,108 +0.02(+0.11%)
Mar 29, 2016 16.94 17.83 16.72 17.71 657,949 +0.79(+4.67%)
Mar 28, 2016 16.72 17.31 16.59 16.92 473,955 +0.26(+1.56%)
Mar 24, 2016 16.16 16.66 16.66 16.66 475,500 +0.50(+3.09%)
Mar 23, 2016 16.69 16.74 16.05 16.16 565,892 -0.61(-3.64%)
Mar 22, 2016 17.24 17.32 16.68 16.77 642,693 -0.59(-3.40%)
Mar 21, 2016 17.29 17.70 17.21 17.36 813,153 +0.05(+0.29%)
Mar 18, 2016 16.35 17.49 16.26 17.31 1,562,151 +1.08(+6.65%)
Mar 17, 2016 16.28 16.46 15.81 16.23 1,669,533 -0.12(-0.73%)
Mar 16, 2016 16.63 16.88 16.12 16.35 1,046,413 -0.30(-1.80%)
Mar 15, 2016 17.00 17.12 16.32 16.65 1,368,500 -0.40(-2.35%)
Mar 14, 2016 17.73 17.73 16.87 17.05 724,675 -0.63(-3.56%)
Mar 11, 2016 17.86 18.06 17.22 17.68 1,680,152 -0.14(-0.79%)
Mar 10, 2016 17.40 18.91 17.05 17.82 4,400,884 +1.46(+8.92%)
Mar 09, 2016 16.88 17.12 16.21 16.36 1,524,249 -0.55(-3.25%)
Mar 08, 2016 16.26 17.68 16.26 16.91 2,233,475 +0.48(+2.92%)
Mar 07, 2016 16.35 16.82 16.14 16.43 666,378 +0.09(+0.55%)
Mar 04, 2016 16.21 16.88 16.10 16.34 1,310,230 +0.17(+1.05%)
Mar 03, 2016 15.79 16.22 15.72 16.17 717,949 +0.28(+1.76%)
Mar 02, 2016 15.57 15.94 15.30 15.89 437,756 +0.19(+1.21%)
Mar 01, 2016 15.45 15.75 14.92 15.70 1,131,542 +0.26(+1.68%)
Feb 29, 2016 15.25 15.54 15.07 15.44 688,274 +0.17(+1.11%)
Feb 26, 2016 15.58 15.66 15.05 15.27 497,676 -0.20(-1.29%)
Feb 25, 2016 15.24 15.50 15.12 15.47 585,642 +0.23(+1.51%)
Feb 24, 2016 14.69 15.33 14.29 15.24 604,502 +0.42(+2.83%)
Feb 23, 2016 14.43 14.98 14.29 14.82 841,654 +0.39(+2.70%)
Feb 22, 2016 14.22 14.93 14.10 14.43 1,098,701 +0.38(+2.70%)
Feb 19, 2016 14.19 14.32 13.77 14.05 1,222,638 -0.18(-1.26%)
Feb 18, 2016 13.80 14.27 13.48 14.23 1,003,238 +0.46(+3.34%)
Feb 17, 2016 13.50 14.01 13.45 13.77 1,313,933 +0.28(+2.08%)
Feb 16, 2016 13.18 14.25 13.01 13.49 2,178,217 +0.20(+1.50%)
Feb 12, 2016 12.82 13.29 13.29 13.29 1,407,500 +0.54(+4.24%)
Feb 11, 2016 12.42 12.90 11.84 12.75 853,178 -0.33(-2.52%)
Feb 10, 2016 13.25 13.75 13.06 13.08 1,723,301 +0.43(+3.40%)
Feb 09, 2016 11.85 12.74 11.83 12.65 1,309,825 +0.37(+3.01%)
Feb 08, 2016 12.73 12.78 11.68 12.28 1,292,208 -0.40(-3.15%)
Feb 05, 2016 13.24 13.30 12.54 12.68 1,229,829 -0.75(-5.58%)
Feb 04, 2016 13.43 13.45 12.64 13.43 996,228 +0.12(+0.90%)
Feb 03, 2016 13.79 13.79 12.90 13.31 1,366,104 -0.18(-1.33%)
Feb 02, 2016 13.75 14.15 13.29 13.49 1,615,507 -0.64(-4.53%)
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.