Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.20 24.42 24.02 24.22 8,621,553 -0.13(-0.54%)
Feb 26, 2016 24.42 24.70 23.92 24.35 4,186,817 +1.29(+5.61%)
Feb 25, 2016 23.13 23.75 22.16 23.06 1,056,296 +0.29(+1.28%)
Feb 24, 2016 22.13 22.99 21.70 22.77 1,091,961 +0.46(+2.07%)
Feb 23, 2016 22.45 22.75 21.54 22.31 1,347,278 -0.63(-2.73%)
Feb 22, 2016 22.81 23.25 22.08 22.94 438,668 +0.17(+0.75%)
Feb 19, 2016 22.82 23.29 22.44 22.76 542,537 -0.12(-0.52%)
Feb 18, 2016 22.72 23.08 21.09 22.88 335,356 +0.19(+0.84%)
Feb 17, 2016 22.80 23.31 22.48 22.69 641,268 -0.11(-0.46%)
Feb 16, 2016 22.16 22.84 21.99 22.80 349,668 +0.81(+3.66%)
Feb 12, 2016 21.38 21.99 21.99 21.99 501,803 +0.72(+3.38%)
Feb 11, 2016 21.09 21.43 20.94 21.27 515,828 -0.19(-0.89%)
Feb 10, 2016 21.25 21.78 21.06 21.46 588,684 +0.38(+1.78%)
Feb 09, 2016 20.57 21.33 20.21 21.09 696,850 +0.20(+0.95%)
Feb 08, 2016 21.43 21.67 20.45 20.89 570,742 -0.72(-3.33%)
Feb 05, 2016 22.15 22.34 21.32 21.61 563,437 -0.63(-2.85%)
Feb 04, 2016 22.60 22.81 21.87 22.24 788,797 -0.39(-1.72%)
Feb 03, 2016 22.24 22.81 22.02 22.63 671,919 +0.51(+2.30%)
Feb 02, 2016 22.03 22.18 21.62 22.12 619,792 -0.17(-0.77%)
Feb 01, 2016 21.89 22.54 21.30 22.30 571,124 +0.24(+1.11%)
Jan 29, 2016 21.22 22.13 21.22 22.05 595,941 +0.96(+4.57%)
Jan 28, 2016 21.40 21.42 20.92 21.09 374,560 +0.03(+0.13%)
Jan 27, 2016 20.94 21.22 20.78 21.06 384,400 +0.09(+0.44%)
Jan 26, 2016 20.90 21.17 20.81 20.97 329,343 +0.13(+0.63%)
Jan 25, 2016 21.11 21.47 20.80 20.84 362,543 -0.30(-1.44%)
Jan 22, 2016 20.30 21.29 20.30 21.14 479,435 +1.02(+5.09%)
Jan 21, 2016 20.77 21.24 20.10 20.12 620,499 -0.54(-2.62%)
Jan 20, 2016 20.15 20.74 19.59 20.66 611,541 +0.29(+1.43%)
Jan 19, 2016 20.58 20.58 20.12 20.37 385,085 +0.01(+0.03%)
Jan 15, 2016 20.27 20.36 20.36 20.36 668,162 -0.46(-2.19%)
Jan 14, 2016 20.30 21.09 20.02 20.82 597,758 +0.59(+2.90%)
Jan 13, 2016 21.42 21.68 20.16 20.23 687,447 -1.15(-5.40%)
Jan 12, 2016 21.68 21.92 20.68 21.38 707,212 -0.17(-0.80%)
Jan 11, 2016 21.87 22.15 21.27 21.56 449,150 -0.26(-1.21%)
Jan 08, 2016 22.20 22.49 21.76 21.82 503,035 -0.30(-1.34%)
Jan 07, 2016 22.43 22.53 22.12 22.12 730,348 -0.60(-2.64%)
Jan 06, 2016 22.36 22.76 22.32 22.72 480,408 +0.13(+0.58%)
Jan 05, 2016 22.43 22.61 22.31 22.59 339,805 +0.13(+0.56%)
Jan 04, 2016 22.57 22.58 22.08 22.46 724,772 -0.44(-1.90%)
Dec 31, 2015 22.84 22.90 22.90 22.90 841,338 -0.07(-0.32%)
Dec 30, 2015 23.26 23.35 22.97 22.97 360,698 -0.36(-1.56%)
Dec 29, 2015 23.10 23.35 23.03 23.33 210,281 +0.30(+1.29%)
Dec 28, 2015 23.14 23.52 22.94 23.03 308,369 -0.26(-1.13%)
Dec 24, 2015 23.25 23.30 23.30 23.30 198,478 -0.01(-0.03%)
Dec 23, 2015 22.72 23.31 22.70 23.31 354,734 +0.62(+2.73%)
Dec 22, 2015 22.36 22.72 22.20 22.68 298,959 +0.40(+1.78%)
Dec 21, 2015 21.87 22.30 21.69 22.29 353,586 +0.44(+1.99%)
Dec 18, 2015 22.45 22.47 21.83 21.85 955,274 -0.58(-2.59%)
Dec 17, 2015 22.45 22.76 22.42 22.43 473,004 -0.04(-0.18%)
Dec 16, 2015 22.16 22.65 21.99 22.47 627,175 +0.38(+1.73%)
Dec 15, 2015 21.56 22.28 21.55 22.09 477,591 +0.51(+2.39%)
Dec 14, 2015 21.60 21.67 21.30 21.58 430,229 +0.04(+0.18%)
Dec 11, 2015 21.82 22.14 21.30 21.54 569,310 -0.60(-2.71%)
Dec 10, 2015 22.35 22.62 22.04 22.14 820,034 -0.16(-0.71%)
Dec 09, 2015 22.30 22.84 22.15 22.30 389,324 -0.05(-0.21%)
Dec 08, 2015 22.13 22.42 22.06 22.34 327,238 +0.11(+0.47%)
Dec 07, 2015 22.28 22.33 22.11 22.24 311,896 -0.03(-0.15%)
Dec 04, 2015 22.46 22.73 22.25 22.27 348,824 -0.19(-0.85%)
Dec 03, 2015 22.29 22.67 22.27 22.46 722,816 +0.16(+0.74%)
Dec 02, 2015 22.24 22.58 22.22 22.30 462,277 +0.13(+0.57%)
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.