Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.35 23.39 23.20 23.24 8,291 -0.04(-0.17%)
Mar 30, 2016 23.83 23.83 23.28 23.28 1,728 +0.11(+0.47%)
Mar 29, 2016 22.75 23.25 22.72 23.17 13,675 +0.27(+1.18%)
Mar 28, 2016 22.92 22.94 22.86 22.90 68,561 +0.06(+0.24%)
Mar 24, 2016 22.51 22.84 22.84 22.84 4,300 +0.11(+0.46%)
Mar 23, 2016 23.10 23.10 22.74 22.74 3,935 -0.55(-2.36%)
Mar 22, 2016 23.20 23.31 23.20 23.29 1,452 +0.02(+0.09%)
Mar 21, 2016 23.27 23.27 23.27 23.27 8,658 -0.12(-0.51%)
Mar 18, 2016 23.36 23.39 23.36 23.39 1,375 +0.03(+0.11%)
Mar 17, 2016 23.46 23.49 23.36 23.36 2,562 +0.29(+1.23%)
Mar 16, 2016 22.59 23.08 22.57 23.08 2,427 +0.45(+1.97%)
Mar 15, 2016 22.57 22.63 22.48 22.63 3,295 -0.64(-2.73%)
Mar 14, 2016 23.27 23.27 23.27 23.27 539 -0.10(-0.43%)
Mar 11, 2016 23.37 23.37 23.37 23.37 345 +0.25(+1.08%)
Mar 10, 2016 23.06 23.12 23.04 23.12 3,936 +0.20(+0.87%)
Mar 09, 2016 23.41 23.41 22.73 22.92 1,638 +0.08(+0.35%)
Mar 08, 2016 23.02 23.09 22.84 22.84 9,350 -0.60(-2.56%)
Mar 07, 2016 23.17 23.44 23.17 23.44 7,684 +0.37(+1.60%)
Mar 04, 2016 23.30 22.79 23.07 23.07 5,253 +0.28(+1.22%)
Mar 03, 2016 22.68 22.84 22.68 22.79 2,041 +0.33(+1.45%)
Mar 02, 2016 22.16 22.46 22.16 22.46 3,168 +0.80(+3.71%)
Feb 29, 2016 21.66 21.69 21.66 21.66 10 +0.01(+0.05%)
Feb 26, 2016 21.64 21.66 21.64 21.65 1,537 +0.07(+0.33%)
Feb 25, 2016 21.40 21.58 21.26 21.58 3,104 +0.25(+1.17%)
Feb 24, 2016 21.15 21.37 21.14 21.33 4,756 +0.10(+0.47%)
Feb 23, 2016 21.31 21.32 21.18 21.23 18,170 -0.13(-0.61%)
Feb 22, 2016 21.34 21.37 21.32 21.36 24,244 +0.53(+2.54%)
Feb 19, 2016 22.02 22.02 20.76 20.83 20,423 -0.28(-1.33%)
Feb 18, 2016 20.95 21.19 20.92 21.11 89,395 +0.05(+0.24%)
Feb 17, 2016 20.80 21.11 20.69 21.06 111,584 +0.52(+2.53%)
Feb 16, 2016 20.29 20.60 20.29 20.54 454,292 +0.40(+1.99%)
Feb 12, 2016 19.77 20.14 20.14 20.14 79,400 +0.53(+2.70%)
Feb 11, 2016 19.59 19.71 19.34 19.61 64,307 -0.11(-0.56%)
Feb 10, 2016 19.99 19.99 19.70 19.72 17,345 -0.12(-0.60%)
Feb 09, 2016 19.94 19.98 19.70 19.84 634,854 -0.26(-1.29%)
Feb 08, 2016 20.08 20.15 19.92 20.10 80,398 -0.34(-1.66%)
Feb 05, 2016 20.44 20.48 20.39 20.44 71,143 -0.03(-0.15%)
Feb 04, 2016 20.65 20.65 20.36 20.47 9,530 +0.48(+2.40%)
Feb 03, 2016 19.52 20.00 19.45 19.99 2,511 +0.54(+2.78%)
Feb 02, 2016 19.52 19.52 19.37 19.45 58,383 -0.74(-3.67%)
Feb 01, 2016 20.05 20.25 19.98 20.19 34,383 -0.02(-0.10%)
Jan 29, 2016 20.10 20.24 20.05 20.21 9,823 +0.48(+2.43%)
Jan 28, 2016 19.63 19.73 19.47 19.73 1,837,588 +0.29(+1.49%)
Jan 27, 2016 19.48 19.81 19.33 19.44 97,536 -0.08(-0.44%)
Jan 26, 2016 19.47 19.53 19.44 19.52 182,859 +0.36(+1.91%)
Jan 25, 2016 19.18 19.34 19.06 19.16 43,324 -0.15(-0.79%)
Jan 22, 2016 19.39 19.56 19.25 19.31 1,712 +0.20(+1.06%)
Jan 21, 2016 18.87 19.11 18.87 19.11 2,252 +0.49(+2.63%)
Jan 20, 2016 18.62 18.62 18.62 18.62 1,045 -0.23(-1.22%)
Jan 19, 2016 19.64 19.64 18.85 18.85 5,443 -0.54(-2.78%)
Jan 15, 2016 19.39 19.39 19.39 19.39 100 -0.34(-1.73%)
Jan 14, 2016 19.73 19.73 19.73 19.73 101 +0.21(+1.08%)
Jan 13, 2016 20.05 20.13 19.48 19.52 47,533 -0.35(-1.76%)
Jan 12, 2016 19.79 19.87 19.79 19.87 705 -0.29(-1.42%)
Jan 11, 2016 20.32 20.32 20.14 20.16 1,335 -0.25(-1.25%)
Jan 08, 2016 20.44 20.44 20.41 20.41 200 -0.30(-1.45%)
Jan 07, 2016 20.81 20.97 20.69 20.71 14,811 -0.40(-1.89%)
Jan 06, 2016 21.16 21.19 21.10 21.11 2,233 -0.54(-2.49%)
Jan 05, 2016 21.55 21.66 21.55 21.65 2,596 +0.02(+0.09%)
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.