Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.54 24.79 24.22 24.46 5,731,181 -0.05(-0.19%)
Feb 26, 2016 24.26 24.67 23.70 24.51 9,230,852 +0.16(+0.65%)
Feb 25, 2016 24.32 24.51 23.02 24.35 13,551,967 +0.58(+2.45%)
Feb 24, 2016 22.86 23.86 22.20 23.77 10,679,807 +0.42(+1.78%)
Feb 23, 2016 23.39 23.75 23.16 23.35 6,832,950 +0.14(+0.62%)
Feb 22, 2016 22.69 23.56 22.68 23.21 7,231,274 +0.59(+2.60%)
Feb 19, 2016 22.51 22.86 22.17 22.62 11,383,335 -0.60(-2.60%)
Feb 18, 2016 22.42 23.34 22.34 23.22 8,335,726 +0.53(+2.33%)
Feb 17, 2016 22.51 22.91 22.42 22.69 6,807,086 +0.42(+1.86%)
Feb 16, 2016 21.40 22.34 21.16 22.28 8,547,878 +1.04(+4.91%)
Feb 12, 2016 19.94 21.24 21.24 21.24 8,656,428 +0.90(+4.42%)
Feb 11, 2016 20.37 20.69 20.18 20.34 8,847,261 -0.28(-1.36%)
Feb 10, 2016 21.10 21.30 20.54 20.62 8,510,786 -0.47(-2.22%)
Feb 09, 2016 21.51 21.76 20.78 21.09 7,060,320 -0.53(-2.45%)
Feb 08, 2016 21.13 21.77 21.12 21.61 8,465,306 +0.32(+1.49%)
Feb 05, 2016 21.36 21.64 20.97 21.30 5,841,180 -0.12(-0.56%)
Feb 04, 2016 21.01 21.55 20.77 21.42 6,487,515 +0.02(+0.11%)
Feb 03, 2016 21.37 21.49 20.78 21.40 5,199,028 +0.02(+0.07%)
Feb 02, 2016 21.47 21.63 21.09 21.38 5,328,715 -0.20(-0.91%)
Feb 01, 2016 21.03 21.67 20.89 21.58 6,134,028 +0.48(+2.29%)
Jan 29, 2016 20.54 21.25 20.52 21.09 7,726,336 +0.72(+3.56%)
Jan 28, 2016 20.65 20.81 20.32 20.37 7,282,312 -0.23(-1.10%)
Jan 27, 2016 21.12 21.47 20.54 20.59 7,658,306 -0.58(-2.75%)
Jan 26, 2016 20.50 21.24 20.41 21.18 5,509,518 +0.73(+3.58%)
Jan 25, 2016 20.54 20.72 20.33 20.44 7,487,017 -0.15(-0.73%)
Jan 22, 2016 20.90 21.15 20.44 20.59 5,811,784 -0.01(-0.04%)
Jan 21, 2016 20.10 20.91 19.98 20.60 8,366,815 +0.57(+2.83%)
Jan 20, 2016 19.41 20.32 19.20 20.04 10,324,289 +0.50(+2.55%)
Jan 19, 2016 20.43 20.47 19.18 19.54 13,387,539 -0.94(-4.57%)
Jan 15, 2016 19.14 20.47 20.47 20.47 20,011,674 +0.51(+2.57%)
Jan 14, 2016 20.45 20.57 19.34 19.96 26,610,528 -2.14(-9.67%)
Jan 13, 2016 22.77 22.90 21.97 22.10 8,164,005 -0.66(-2.89%)
Jan 12, 2016 22.36 22.91 22.20 22.75 6,293,635 +0.53(+2.38%)
Jan 11, 2016 21.96 22.35 21.88 22.23 7,742,994 +0.36(+1.66%)
Jan 08, 2016 22.46 22.49 21.63 21.86 9,351,885 -0.97(-4.23%)
Jan 07, 2016 22.32 23.16 22.19 22.83 7,894,303 +0.21(+0.94%)
Jan 06, 2016 23.06 23.21 22.46 22.62 11,046,625 -0.91(-3.85%)
Jan 05, 2016 23.20 23.56 23.03 23.53 6,264,650 +0.38(+1.63%)
Jan 04, 2016 22.54 23.47 22.48 23.15 8,399,812 +0.15(+0.66%)
Dec 31, 2015 22.98 23.00 23.00 23.00 3,799,029 -0.01(-0.03%)
Dec 30, 2015 23.28 23.51 22.99 23.00 2,863,364 -0.22(-0.94%)
Dec 29, 2015 23.22 23.45 23.10 23.22 2,852,655 +0.17(+0.72%)
Dec 28, 2015 23.05 23.19 22.83 23.06 2,681,525 +0.02(+0.10%)
Dec 24, 2015 23.06 23.03 23.03 23.03 2,318,797 -0.08(-0.33%)
Dec 23, 2015 22.86 23.31 22.66 23.11 5,898,435 +0.33(+1.46%)
Dec 22, 2015 22.17 22.98 22.13 22.78 6,018,090 +0.76(+3.46%)
Dec 21, 2015 21.97 22.24 21.81 22.01 4,427,274 +0.08(+0.38%)
Dec 18, 2015 22.41 22.41 21.83 21.93 11,430,270 -0.57(-2.55%)
Dec 17, 2015 23.16 23.25 22.49 22.51 6,495,800 -0.68(-2.93%)
Dec 16, 2015 22.74 23.25 22.69 23.19 5,695,705 +0.50(+2.20%)
Dec 15, 2015 22.74 22.97 22.51 22.69 5,305,491 +0.11(+0.47%)
Dec 14, 2015 22.64 22.99 22.31 22.58 5,273,139 +0.08(+0.37%)
Dec 11, 2015 22.64 22.88 22.43 22.50 5,935,714 -0.40(-1.75%)
Dec 10, 2015 23.08 23.30 22.83 22.90 4,789,877 -0.15(-0.66%)
Dec 09, 2015 23.09 23.76 22.88 23.05 5,637,130 -0.26(-1.10%)
Dec 08, 2015 23.02 23.68 22.92 23.31 4,563,740 +0.14(+0.59%)
Dec 07, 2015 23.24 23.35 22.76 23.17 5,971,107 -0.08(-0.35%)
Dec 04, 2015 23.59 23.62 23.16 23.25 8,728,680 -0.21(-0.89%)
Dec 03, 2015 23.16 23.60 22.63 23.46 13,083,486 +0.30(+1.29%)
Dec 02, 2015 23.57 23.71 23.03 23.16 5,487,750 -0.35(-1.50%)
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.