Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.30 17.28 16.27 16.98 5,384,736 +0.60(+3.68%)
Mar 30, 2016 15.80 16.56 15.80 16.38 4,799,240 +0.65(+4.17%)
Mar 29, 2016 15.00 15.81 14.72 15.72 3,935,344 +0.86(+5.75%)
Mar 28, 2016 14.94 15.00 14.76 14.87 2,702,732 -0.12(-0.83%)
Mar 24, 2016 15.14 14.99 14.99 14.99 1,736,000 -0.30(-1.95%)
Mar 23, 2016 15.52 15.57 15.26 15.29 2,191,960 -0.38(-2.46%)
Mar 22, 2016 14.86 15.79 14.86 15.67 3,263,812 +0.79(+5.34%)
Mar 21, 2016 15.04 15.29 14.82 14.88 2,405,696 -0.30(-2.01%)
Mar 18, 2016 14.93 15.32 14.72 15.18 2,975,268 +0.33(+2.24%)
Mar 17, 2016 15.01 15.14 14.61 14.85 3,125,028 -0.21(-1.39%)
Mar 16, 2016 15.49 15.74 14.99 15.06 2,662,560 -0.43(-2.78%)
Mar 15, 2016 15.85 15.90 15.46 15.49 4,002,520 -0.52(-3.25%)
Mar 14, 2016 15.62 16.15 15.62 16.01 3,709,384 -0.28(-1.70%)
Mar 11, 2016 15.86 16.36 15.77 16.29 2,704,308 +0.64(+4.06%)
Mar 10, 2016 16.13 16.32 15.31 15.65 5,777,048 -0.48(-2.98%)
Mar 09, 2016 16.55 16.57 15.60 16.13 5,024,948 -0.39(-2.38%)
Mar 08, 2016 16.97 17.23 16.47 16.52 2,278,288 -0.57(-3.33%)
Mar 07, 2016 16.66 17.22 16.56 17.09 2,822,468 +0.39(+2.32%)
Mar 04, 2016 16.57 16.89 16.53 16.71 2,030,544 +0.11(+0.65%)
Mar 03, 2016 16.35 16.63 16.14 16.60 2,013,820 +0.16(+0.97%)
Mar 02, 2016 16.46 16.62 16.19 16.44 3,734,296 +0.03(+0.17%)
Mar 01, 2016 16.47 16.47 15.93 16.41 2,646,428 +0.15(+0.91%)
Feb 29, 2016 16.54 16.96 16.17 16.27 2,223,452 -0.21(-1.30%)
Feb 26, 2016 16.81 17.17 16.23 16.48 2,703,632 -0.32(-1.92%)
Feb 25, 2016 16.23 17.04 16.23 16.80 5,044,008 +0.69(+4.28%)
Feb 24, 2016 15.01 16.23 14.13 16.11 7,448,884 +0.29(+1.87%)
Feb 23, 2016 15.89 16.57 15.72 15.82 2,970,136 -0.07(-0.47%)
Feb 22, 2016 15.91 16.14 15.75 15.89 3,887,380 +0.10(+0.60%)
Feb 19, 2016 15.29 16.05 15.12 15.80 3,523,260 +0.37(+2.41%)
Feb 18, 2016 15.59 15.80 15.38 15.43 3,269,804 -0.03(-0.19%)
Feb 17, 2016 14.94 15.62 14.77 15.46 4,165,196 +0.64(+4.32%)
Feb 16, 2016 14.21 15.09 14.06 14.81 3,737,376 +0.79(+5.60%)
Feb 12, 2016 14.34 14.03 14.03 14.03 3,082,800 -0.03(-0.23%)
Feb 11, 2016 14.13 14.54 13.84 14.06 4,241,044 -0.50(-3.45%)
Feb 10, 2016 13.50 14.71 13.44 14.56 7,374,236 +1.22(+9.14%)
Feb 09, 2016 13.23 13.97 12.86 13.35 7,662,568 -0.07(-0.50%)
Feb 08, 2016 14.98 15.00 11.98 13.41 21,313,188 -2.08(-13.44%)
Feb 05, 2016 17.64 17.94 15.35 15.49 12,389,300 -2.16(-12.25%)
Feb 04, 2016 17.51 17.82 17.28 17.66 2,067,728 +0.18(+1.06%)
Feb 03, 2016 17.64 17.91 17.20 17.47 2,603,192 -0.19(-1.06%)
Feb 02, 2016 17.80 18.21 17.57 17.66 1,868,836 -0.35(-1.93%)
Feb 01, 2016 17.75 18.10 17.51 18.01 1,656,388 +0.19(+1.05%)
Jan 29, 2016 17.34 18.05 17.34 17.82 2,314,256 +0.43(+2.50%)
Jan 28, 2016 18.64 18.64 17.05 17.39 4,245,504 -0.44(-2.50%)
Jan 27, 2016 18.27 18.55 17.76 17.83 1,723,440 -0.47(-2.58%)
Jan 26, 2016 18.22 18.40 17.72 18.30 2,132,172 +0.14(+0.76%)
Jan 25, 2016 18.44 18.51 18.11 18.16 1,467,728 -0.34(-1.84%)
Jan 22, 2016 18.14 18.58 18.01 18.50 2,108,832 +0.38(+2.12%)
Jan 21, 2016 18.49 18.68 18.11 18.12 2,785,232 -0.39(-2.11%)
Jan 20, 2016 17.84 18.82 17.59 18.51 6,368,084 +0.40(+2.22%)
Jan 19, 2016 17.62 18.23 17.59 18.11 4,765,116 +0.55(+3.12%)
Jan 15, 2016 17.50 17.56 17.56 17.56 4,706,800 -0.54(-2.98%)
Jan 14, 2016 17.88 18.47 16.58 18.10 6,729,488 +0.27(+1.51%)
Jan 13, 2016 19.42 19.55 17.54 17.83 6,693,048 -1.64(-8.43%)
Jan 12, 2016 19.57 20.52 19.44 19.47 5,226,964 +0.02(+0.09%)
Jan 11, 2016 20.11 20.15 19.08 19.45 3,051,548 -0.45(-2.24%)
Jan 08, 2016 20.70 20.97 19.85 19.90 3,066,076 -0.55(-2.68%)
Jan 07, 2016 19.72 20.48 19.53 20.45 4,432,516 +0.60(+3.02%)
Jan 06, 2016 19.86 20.18 19.70 19.85 4,782,044 -0.34(-1.70%)
Jan 05, 2016 19.65 20.25 19.62 20.19 3,357,164 +0.57(+2.89%)
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.