Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 17.84 18.01 17.77 17.96 38,649 -0.02(-0.10%)
Jan 29, 2016 17.88 18.01 17.83 17.98 11,041 +0.43(+2.43%)
Jan 28, 2016 17.46 17.55 17.32 17.55 2,065,624 +0.26(+1.49%)
Jan 27, 2016 17.33 17.62 17.20 17.29 109,639 -0.08(-0.44%)
Jan 26, 2016 17.32 17.37 17.29 17.37 205,551 +0.32(+1.90%)
Jan 25, 2016 17.06 17.20 16.96 17.04 48,700 -0.14(-0.79%)
Jan 22, 2016 17.25 17.40 17.12 17.18 1,924 +0.18(+1.06%)
Jan 21, 2016 16.79 17.00 16.79 17.00 2,531 +0.44(+2.63%)
Jan 20, 2016 16.56 16.56 16.56 16.56 1,174 -0.20(-1.22%)
Jan 19, 2016 17.47 17.47 16.77 16.77 6,118 -0.48(-2.78%)
Jan 15, 2016 17.25 17.25 17.25 17.25 112 -0.30(-1.73%)
Jan 14, 2016 17.55 17.55 17.55 17.55 113 +0.19(+1.08%)
Jan 13, 2016 17.84 17.91 17.32 17.37 53,431 -0.31(-1.76%)
Jan 12, 2016 17.61 17.68 17.61 17.68 792 -0.25(-1.41%)
Jan 11, 2016 18.08 18.08 17.92 17.93 1,500 -0.23(-1.25%)
Jan 08, 2016 18.18 18.18 18.16 18.16 224 -0.27(-1.45%)
Jan 07, 2016 18.51 18.66 18.41 18.42 16,648 -0.36(-1.89%)
Jan 06, 2016 18.82 18.85 18.77 18.78 2,510 -0.48(-2.49%)
Jan 05, 2016 19.17 19.27 19.17 19.26 2,918 +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.