Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.80 21.80 21.78 21.78 349 -0.10(-0.46%)
Apr 28, 2016 22.17 22.17 21.88 21.88 2,676 -0.30(-1.37%)
Apr 27, 2016 22.02 22.20 21.97 22.18 4,024 +0.21(+0.96%)
Apr 26, 2016 21.87 21.97 21.78 21.97 12,778 +0.34(+1.56%)
Apr 25, 2016 21.82 21.82 21.57 21.63 21,892 -0.36(-1.65%)
Apr 22, 2016 22.10 22.12 21.88 22.00 10,644 +0.04(+0.17%)
Apr 21, 2016 22.08 22.08 21.93 21.96 1,334 -0.14(-0.62%)
Apr 20, 2016 21.97 22.10 21.97 22.10 1,596 +0.15(+0.66%)
Apr 19, 2016 21.67 21.97 21.67 21.95 1,832 +0.50(+2.33%)
Apr 18, 2016 21.45 21.45 21.45 21.45 5,225 +0.13(+0.60%)
Apr 15, 2016 21.32 21.32 21.32 21.32 1,464 -0.03(-0.13%)
Apr 14, 2016 21.36 21.37 21.35 21.35 11,712 -0.13(-0.59%)
Apr 13, 2016 21.43 21.48 21.43 21.48 2,246 +0.59(+2.83%)
Apr 11, 2016 21.06 20.89 20.89 20.89 9,238 +0.21(+1.01%)
Apr 08, 2016 20.84 20.84 20.68 20.68 5,344 +0.15(+0.71%)
Apr 07, 2016 20.73 20.73 20.49 20.53 7,551 -0.28(-1.35%)
Apr 06, 2016 20.58 20.82 20.58 20.81 2,102 +0.15(+0.70%)
Apr 05, 2016 20.68 20.79 20.61 20.67 2,434 -0.10(-0.48%)
Apr 04, 2016 20.80 20.80 20.77 20.77 1,283 -0.15(-0.71%)
Apr 01, 2016 20.80 20.92 20.80 20.92 2,827 -0.21(-1.02%)
Mar 31, 2016 21.23 21.27 21.10 21.13 9,118 -0.04(-0.17%)
Mar 30, 2016 21.67 21.67 21.17 21.17 1,900 +0.10(+0.47%)
Mar 29, 2016 20.69 21.14 20.66 21.07 15,039 +0.25(+1.18%)
Mar 28, 2016 20.85 20.86 20.79 20.82 75,401 +0.05(+0.24%)
Mar 24, 2016 20.47 20.77 20.77 20.77 4,729 +0.10(+0.46%)
Mar 23, 2016 21.00 21.00 20.68 20.68 4,327 -0.50(-2.36%)
Mar 22, 2016 21.10 21.19 21.10 21.18 1,596 +0.02(+0.09%)
Mar 21, 2016 21.16 21.16 21.16 21.16 9,521 -0.11(-0.51%)
Mar 18, 2016 21.24 21.27 21.24 21.27 1,512 +0.02(+0.11%)
Mar 17, 2016 21.33 21.36 21.24 21.24 2,817 +0.26(+1.23%)
Mar 16, 2016 20.54 20.99 20.52 20.99 2,669 +0.40(+1.97%)
Mar 15, 2016 20.52 20.58 20.44 20.58 3,623 -0.12(-0.58%)
Mar 14, 2016 20.70 20.70 20.70 20.70 605 -0.09(-0.43%)
Mar 11, 2016 20.79 20.79 20.79 20.79 387 +0.22(+1.08%)
Mar 10, 2016 20.51 20.57 20.49 20.57 4,424 +0.18(+0.87%)
Mar 09, 2016 20.83 20.83 20.22 20.39 1,841 +0.07(+0.35%)
Mar 08, 2016 20.48 20.54 20.32 20.32 10,510 -0.53(-2.56%)
Mar 07, 2016 20.61 20.85 20.61 20.85 8,637 +0.33(+1.60%)
Mar 04, 2016 20.73 20.27 20.52 20.52 5,904 +0.25(+1.22%)
Mar 03, 2016 20.18 20.32 20.18 20.27 2,294 +0.29(+1.45%)
Mar 02, 2016 19.72 19.98 19.72 19.98 3,561 +0.71(+3.71%)
Feb 29, 2016 19.27 19.29 19.27 19.27 11 +0.01(+0.05%)
Feb 26, 2016 19.25 19.27 19.25 19.26 1,727 +0.06(+0.33%)
Feb 25, 2016 19.04 19.20 18.91 19.20 3,489 +0.22(+1.17%)
Feb 24, 2016 18.82 19.01 18.81 18.98 5,346 +0.09(+0.47%)
Feb 23, 2016 18.96 18.97 18.84 18.89 20,424 -0.12(-0.61%)
Feb 22, 2016 18.98 19.01 18.97 19.00 27,252 +0.47(+2.54%)
Feb 19, 2016 19.59 19.59 18.47 18.53 22,957 -0.25(-1.33%)
Feb 18, 2016 18.64 18.85 18.61 18.78 100,488 +0.04(+0.24%)
Feb 17, 2016 18.50 18.78 18.41 18.74 125,431 +0.46(+2.53%)
Feb 16, 2016 18.05 18.33 18.05 18.27 510,667 +0.36(+1.99%)
Feb 12, 2016 17.59 17.92 17.92 17.92 89,253 +0.47(+2.70%)
Feb 11, 2016 17.43 17.53 17.20 17.45 72,287 -0.10(-0.56%)
Feb 10, 2016 17.78 17.78 17.53 17.54 19,497 -0.11(-0.60%)
Feb 09, 2016 17.74 17.77 17.53 17.65 713,636 -0.23(-1.29%)
Feb 08, 2016 17.86 17.93 17.72 17.88 90,375 -0.30(-1.66%)
Feb 05, 2016 18.18 18.22 18.14 18.18 79,971 -0.03(-0.15%)
Feb 04, 2016 18.37 18.37 18.11 18.21 10,712 +0.43(+2.40%)
Feb 03, 2016 17.37 17.79 17.30 17.78 2,822 +0.48(+2.78%)
Feb 02, 2016 17.36 17.36 17.23 17.30 65,628 -0.66(-3.67%)
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.