Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.77 17.13 16.60 16.84 455,933 -0.13(-0.77%)
Feb 26, 2016 16.43 17.41 16.28 16.97 530,973 +0.63(+3.86%)
Feb 25, 2016 16.68 16.88 15.86 16.34 465,664 -0.35(-2.10%)
Feb 24, 2016 16.24 16.90 15.76 16.69 518,272 +0.19(+1.15%)
Feb 23, 2016 16.50 17.18 16.31 16.50 511,250 -0.06(-0.36%)
Feb 22, 2016 17.85 18.33 16.50 16.56 665,042 -1.15(-6.49%)
Feb 19, 2016 17.00 18.35 16.34 17.71 1,533,326 +0.32(+1.84%)
Feb 18, 2016 17.53 19.24 16.56 17.39 5,107,067 +2.55(+17.18%)
Feb 17, 2016 14.18 14.95 14.10 14.84 1,195,688 +0.90(+6.46%)
Feb 16, 2016 13.87 14.38 13.65 13.94 430,103 +0.19(+1.38%)
Feb 12, 2016 14.09 13.75 13.75 13.75 425,500 -0.17(-1.22%)
Feb 11, 2016 13.74 14.48 13.69 13.92 389,942 -0.24(-1.69%)
Feb 10, 2016 13.84 15.00 13.84 14.16 376,651 +0.36(+2.61%)
Feb 09, 2016 13.43 14.50 13.22 13.80 539,608 +0.04(+0.29%)
Feb 08, 2016 15.01 15.05 13.38 13.76 394,841 -1.46(-9.59%)
Feb 05, 2016 16.18 16.52 15.05 15.22 379,531 -1.15(-7.03%)
Feb 04, 2016 16.14 17.11 15.77 16.37 283,657 +0.09(+0.55%)
Feb 03, 2016 15.85 16.54 15.22 16.28 321,194 +0.57(+3.63%)
Feb 02, 2016 16.18 16.18 15.14 15.71 338,344 -0.68(-4.15%)
Feb 01, 2016 16.52 17.45 15.88 16.39 452,218 -0.15(-0.91%)
Jan 29, 2016 16.62 17.35 16.33 16.54 442,957 -0.06(-0.36%)
Jan 28, 2016 17.89 17.91 16.49 16.60 390,053 -1.00(-5.68%)
Jan 27, 2016 18.60 19.09 17.41 17.60 416,970 -1.25(-6.63%)
Jan 26, 2016 18.89 19.18 18.01 18.85 296,592 -0.08(-0.42%)
Jan 25, 2016 19.03 19.98 18.71 18.93 265,904 -0.17(-0.89%)
Jan 22, 2016 19.08 19.66 18.59 19.10 329,678 +0.46(+2.47%)
Jan 21, 2016 18.76 19.78 18.27 18.64 323,578 -0.12(-0.64%)
Jan 20, 2016 17.46 19.69 16.81 18.76 450,369 +0.96(+5.39%)
Jan 19, 2016 18.98 19.46 17.62 17.80 286,973 -0.88(-4.71%)
Jan 15, 2016 17.64 18.68 18.68 18.68 381,200 +0.41(+2.24%)
Jan 14, 2016 17.99 18.67 16.90 18.27 353,768 +0.56(+3.16%)
Jan 13, 2016 19.16 19.16 17.64 17.71 465,162 -0.76(-4.11%)
Jan 12, 2016 18.68 19.27 17.71 18.47 233,219 +0.09(+0.49%)
Jan 11, 2016 20.14 20.14 17.75 18.38 342,636 -1.51(-7.59%)
Jan 08, 2016 20.40 21.13 19.56 19.89 243,127 -0.39(-1.92%)
Jan 07, 2016 21.29 21.51 20.15 20.28 255,478 -1.55(-7.10%)
Jan 06, 2016 22.02 22.31 21.07 21.83 377,567 -0.68(-3.02%)
Jan 05, 2016 23.48 23.51 21.92 22.51 422,444 -0.80(-3.43%)
Jan 04, 2016 23.90 24.08 22.58 23.31 472,459 -1.04(-4.27%)
Dec 31, 2015 24.34 24.35 24.35 24.35 273,900 -0.10(-0.41%)
Dec 30, 2015 23.70 24.68 23.70 24.45 182,766 +0.62(+2.60%)
Dec 29, 2015 23.22 23.93 23.08 23.83 208,547 +0.67(+2.89%)
Dec 28, 2015 23.30 23.75 22.59 23.16 367,801 -0.40(-1.70%)
Dec 24, 2015 24.12 23.56 23.56 23.56 151,800 -0.39(-1.63%)
Dec 23, 2015 23.88 24.25 23.65 23.95 145,066 +0.23(+0.97%)
Dec 22, 2015 24.89 24.89 23.34 23.72 291,878 -1.11(-4.47%)
Dec 21, 2015 23.53 25.24 23.44 24.83 270,662 +1.56(+6.70%)
Dec 18, 2015 23.65 25.40 22.89 23.27 1,091,992 -0.44(-1.86%)
Dec 17, 2015 24.63 24.80 23.30 23.71 369,858 -0.86(-3.50%)
Dec 16, 2015 23.65 24.68 23.44 24.57 208,173 +1.23(+5.27%)
Dec 15, 2015 22.63 23.59 22.63 23.34 210,957 +0.61(+2.68%)
Dec 14, 2015 24.42 24.60 22.50 22.73 322,440 -1.87(-7.60%)
Dec 11, 2015 24.91 25.61 24.41 24.60 295,965 -0.73(-2.88%)
Dec 10, 2015 24.44 25.99 24.21 25.33 328,693 +0.85(+3.47%)
Dec 09, 2015 24.74 25.09 24.25 24.48 184,667 -0.50(-2.00%)
Dec 08, 2015 23.50 25.27 23.07 24.98 260,692 +1.25(+5.27%)
Dec 07, 2015 25.10 25.37 23.52 23.73 269,954 -1.17(-4.70%)
Dec 04, 2015 24.70 24.96 24.19 24.90 311,822 +0.15(+0.61%)
Dec 03, 2015 26.10 26.91 24.39 24.75 322,514 -1.21(-4.66%)
Dec 02, 2015 26.42 27.20 25.62 25.96 327,149 -0.37(-1.41%)
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.