Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.50 24.54 24.35 24.50 4,339,780 +0.04(+0.14%)
Mar 30, 2016 24.63 24.64 24.37 24.46 4,986,458 -0.05(-0.18%)
Mar 29, 2016 24.11 24.52 24.03 24.51 3,825,230 +0.26(+1.07%)
Mar 28, 2016 24.52 24.52 24.16 24.25 3,871,584 -0.20(-0.82%)
Mar 24, 2016 24.34 24.45 24.45 24.45 3,856,000 +0.04(+0.14%)
Mar 23, 2016 24.49 24.54 24.32 24.41 4,265,472 -0.05(-0.20%)
Mar 22, 2016 24.75 24.93 24.41 24.46 6,053,516 -0.47(-1.88%)
Mar 21, 2016 24.52 25.00 24.42 24.93 5,045,532 +0.41(+1.67%)
Mar 18, 2016 24.59 24.60 24.26 24.52 7,237,294 +0.05(+0.22%)
Mar 17, 2016 23.72 24.59 23.67 24.47 6,557,090 +0.76(+3.21%)
Mar 16, 2016 23.30 23.75 23.10 23.71 6,269,278 +0.19(+0.79%)
Mar 15, 2016 23.23 23.61 22.59 23.52 5,131,918 +0.05(+0.23%)
Mar 14, 2016 23.41 23.54 23.32 23.47 2,916,366 +0.04(+0.17%)
Mar 11, 2016 23.62 23.68 23.26 23.43 4,523,678 -0.07(-0.28%)
Mar 10, 2016 23.50 23.57 23.18 23.50 5,425,244 +0.00(+0.00%)
Mar 09, 2016 23.40 23.55 23.23 23.50 4,691,236 +0.21(+0.90%)
Mar 08, 2016 23.14 23.41 22.77 23.29 6,919,306 +0.12(+0.54%)
Mar 07, 2016 22.98 23.43 22.91 23.16 5,179,664 +0.05(+0.22%)
Mar 04, 2016 23.00 23.30 22.36 23.11 8,059,598 -0.39(-1.66%)
Mar 03, 2016 23.22 23.58 23.07 23.50 4,592,288 +0.25(+1.08%)
Mar 02, 2016 23.35 23.45 23.01 23.25 6,588,232 -0.10(-0.43%)
Mar 01, 2016 22.87 23.52 22.73 23.35 9,046,598 +0.71(+3.11%)
Feb 29, 2016 22.62 22.85 22.54 22.64 7,818,542 +0.04(+0.15%)
Feb 26, 2016 22.62 22.75 22.45 22.61 4,339,534 +0.07(+0.33%)
Feb 25, 2016 22.33 22.54 22.01 22.54 3,539,022 +0.29(+1.28%)
Feb 24, 2016 22.08 22.37 21.71 22.25 4,545,112 -0.02(-0.09%)
Feb 23, 2016 22.48 22.70 22.23 22.27 4,430,356 -0.41(-1.81%)
Feb 22, 2016 22.52 22.82 22.45 22.68 4,605,298 +0.36(+1.59%)
Feb 19, 2016 22.09 22.38 21.93 22.32 4,912,448 +0.04(+0.20%)
Feb 18, 2016 22.21 22.56 22.03 22.28 4,588,798 +0.07(+0.32%)
Feb 17, 2016 21.93 22.47 21.88 22.21 6,551,548 +0.37(+1.69%)
Feb 16, 2016 21.88 21.91 21.52 21.84 5,197,362 +0.32(+1.49%)
Feb 12, 2016 21.28 21.52 21.52 21.52 4,328,000 +0.52(+2.45%)
Feb 11, 2016 21.05 21.14 20.48 21.00 8,608,790 -0.13(-0.62%)
Feb 10, 2016 21.89 21.96 21.05 21.14 8,740,428 -0.54(-2.51%)
Feb 09, 2016 21.62 22.02 21.58 21.68 11,153,276 -0.15(-0.69%)
Feb 08, 2016 21.46 22.12 21.26 21.83 12,175,086 +0.20(+0.92%)
Feb 05, 2016 21.64 21.88 21.40 21.63 9,789,920 -0.14(-0.62%)
Feb 04, 2016 20.75 22.22 20.75 21.77 22,427,784 +1.95(+9.84%)
Feb 03, 2016 19.75 20.16 19.24 19.82 7,803,398 +0.25(+1.28%)
Feb 02, 2016 19.91 20.00 19.49 19.57 5,760,414 -0.65(-3.24%)
Feb 01, 2016 21.10 21.30 19.75 20.22 8,986,682 -0.06(-0.30%)
Jan 29, 2016 19.74 20.28 19.64 20.28 7,864,414 +0.61(+3.10%)
Jan 28, 2016 19.06 19.70 18.99 19.67 8,110,250 +0.65(+3.42%)
Jan 27, 2016 18.82 19.41 18.66 19.02 7,259,704 +0.01(+0.05%)
Jan 26, 2016 18.65 19.11 18.57 19.01 8,682,500 +0.60(+3.26%)
Jan 25, 2016 18.91 19.04 18.38 18.41 6,746,336 -0.58(-3.05%)
Jan 22, 2016 18.86 19.05 18.52 18.99 7,453,132 +0.42(+2.26%)
Jan 21, 2016 18.34 18.68 18.05 18.57 8,038,316 +0.30(+1.67%)
Jan 20, 2016 18.18 18.43 17.59 18.27 9,285,346 -0.12(-0.65%)
Jan 19, 2016 19.02 19.22 18.18 18.39 11,971,432 -0.45(-2.39%)
Jan 15, 2016 17.55 18.84 18.84 18.84 29,707,400 -0.79(-4.03%)
Jan 14, 2016 19.50 19.77 19.00 19.62 11,494,568 +0.24(+1.24%)
Jan 13, 2016 19.75 19.89 19.32 19.39 8,745,758 -0.33(-1.67%)
Jan 12, 2016 19.55 19.77 19.41 19.71 5,860,374 +0.27(+1.39%)
Jan 11, 2016 19.50 19.57 19.25 19.45 8,576,002 +0.05(+0.23%)
Jan 08, 2016 19.64 19.80 19.34 19.40 6,012,532 -0.12(-0.64%)
Jan 07, 2016 19.59 19.81 19.32 19.52 6,075,602 -0.41(-2.03%)
Jan 06, 2016 19.66 20.18 19.50 19.93 7,458,986 +0.05(+0.28%)
Jan 05, 2016 20.25 20.28 19.61 19.88 6,889,138 -0.22(-1.09%)
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.