Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.91 20.04 19.54 19.66 14,831 -0.47(-2.33%)
Apr 28, 2016 20.38 20.38 20.11 20.13 18,581 -0.38(-1.85%)
Apr 27, 2016 20.50 20.73 20.49 20.51 12,296 -0.19(-0.92%)
Apr 26, 2016 20.50 20.76 20.32 20.70 10,432 +0.21(+1.02%)
Apr 25, 2016 20.57 20.57 20.20 20.49 9,734 -0.20(-0.97%)
Apr 22, 2016 20.99 20.99 20.56 20.69 9,020 -0.15(-0.72%)
Apr 21, 2016 21.15 21.19 20.83 20.84 19,004 -0.22(-1.04%)
Apr 20, 2016 20.76 21.24 20.76 21.06 20,905 +0.21(+1.01%)
Apr 19, 2016 20.30 20.93 20.30 20.85 34,760 +0.55(+2.71%)
Apr 18, 2016 20.18 20.54 19.01 20.30 24,913 -0.04(-0.20%)
Apr 15, 2016 20.10 20.82 20.10 20.34 16,709 +0.72(+3.67%)
Apr 14, 2016 19.24 19.80 19.24 19.62 9,288 +0.21(+1.08%)
Apr 13, 2016 18.98 19.60 18.50 19.41 10,967 +0.41(+2.16%)
Apr 12, 2016 18.80 19.00 18.76 19.00 10,838 +0.13(+0.69%)
Apr 11, 2016 18.94 19.14 18.82 18.87 5,093 -0.01(-0.05%)
Apr 08, 2016 19.13 19.13 18.88 18.88 4,080 +0.07(+0.37%)
Apr 07, 2016 18.35 18.93 18.35 18.81 13,943 +0.22(+1.18%)
Apr 06, 2016 18.80 18.92 18.49 18.59 8,658 -0.25(-1.33%)
Apr 05, 2016 19.03 19.18 18.73 18.84 18,521 -0.39(-2.03%)
Apr 04, 2016 19.61 19.66 19.18 19.23 5,432 -0.43(-2.19%)
Apr 01, 2016 19.62 20.02 19.62 19.66 8,701 -0.17(-0.86%)
Mar 31, 2016 19.02 20.10 18.52 19.83 27,018 +0.63(+3.28%)
Mar 30, 2016 18.63 19.27 18.61 19.20 11,475 +0.59(+3.17%)
Mar 29, 2016 18.11 18.63 18.00 18.61 14,261 +0.38(+2.08%)
Mar 28, 2016 18.22 18.36 18.17 18.23 5,458 +0.03(+0.16%)
Mar 24, 2016 18.28 18.20 18.20 18.20 8,500 +0.08(+0.44%)
Mar 23, 2016 18.03 18.36 18.03 18.12 16,909 -0.03(-0.17%)
Mar 22, 2016 18.66 18.69 18.08 18.15 11,969 -0.81(-4.27%)
Mar 21, 2016 19.10 19.52 18.87 18.96 10,287 -0.26(-1.35%)
Mar 18, 2016 19.06 19.48 18.64 19.22 25,083 +0.26(+1.37%)
Mar 17, 2016 18.55 19.00 18.44 18.96 7,773 +0.41(+2.21%)
Mar 16, 2016 18.61 18.62 18.36 18.55 9,349 -0.08(-0.43%)
Mar 15, 2016 18.90 19.01 18.56 18.63 9,720 -0.35(-1.84%)
Mar 14, 2016 19.36 19.36 18.89 18.98 7,566 -0.60(-3.06%)
Mar 11, 2016 19.20 19.58 19.15 19.58 11,717 +0.52(+2.73%)
Mar 10, 2016 18.61 19.50 18.61 19.06 21,241 +0.41(+2.20%)
Mar 09, 2016 18.81 19.01 18.58 18.65 7,433 -0.13(-0.69%)
Mar 08, 2016 19.01 19.37 18.74 18.78 10,542 -0.44(-2.29%)
Mar 07, 2016 18.76 19.24 18.35 19.22 44,985 +0.47(+2.51%)
Mar 04, 2016 19.17 19.42 18.71 18.75 10,414 -0.42(-2.19%)
Mar 03, 2016 18.96 19.39 18.96 19.17 21,859 +0.16(+0.84%)
Mar 02, 2016 18.83 19.10 18.63 19.01 12,915 +0.16(+0.85%)
Mar 01, 2016 18.65 19.14 17.99 18.85 12,915 +0.25(+1.34%)
Feb 29, 2016 18.66 18.92 18.58 18.60 14,172 -0.03(-0.16%)
Feb 26, 2016 18.50 19.39 17.85 18.63 84,438 +0.13(+0.70%)
Feb 25, 2016 18.47 18.50 16.57 18.50 35,794 +0.24(+1.31%)
Feb 24, 2016 17.61 18.70 17.61 18.26 82,231 -0.25(-1.35%)
Feb 23, 2016 19.35 19.49 18.41 18.51 112,169 -0.76(-3.94%)
Feb 22, 2016 18.78 19.74 18.41 19.27 94,416 +0.73(+3.94%)
Feb 19, 2016 18.22 18.75 17.91 18.54 54,371 +0.32(+1.76%)
Feb 18, 2016 18.30 18.31 18.15 18.22 6,860 -0.16(-0.87%)
Feb 17, 2016 18.23 18.40 18.20 18.38 12,560 +0.06(+0.33%)
Feb 16, 2016 18.25 18.39 18.03 18.32 5,123 +0.18(+0.99%)
Feb 12, 2016 18.32 18.14 18.14 18.14 30,800 +0.13(+0.72%)
Feb 11, 2016 18.25 18.50 17.56 18.01 47,746 -0.18(-0.99%)
Feb 10, 2016 17.40 18.45 17.40 18.19 47,166 +0.97(+5.63%)
Feb 09, 2016 16.59 17.59 16.51 17.22 81,352 +0.47(+2.81%)
Feb 08, 2016 16.38 16.84 16.26 16.75 15,249 +0.22(+1.33%)
Feb 05, 2016 16.72 18.13 16.53 16.53 24,096 -0.91(-5.22%)
Feb 04, 2016 18.01 18.01 17.23 17.44 17,477 -0.36(-2.02%)
Feb 03, 2016 18.13 18.13 17.57 17.80 15,710 -0.27(-1.49%)
Feb 02, 2016 18.50 18.50 17.93 18.07 8,492 -0.51(-2.74%)
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.