Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.28 24.52 23.96 24.20 5,794,019 -0.04(-0.18%)
Feb 26, 2016 23.99 24.40 23.44 24.24 9,332,061 +0.16(+0.65%)
Feb 25, 2016 24.05 24.25 22.77 24.08 13,700,553 +0.58(+2.45%)
Feb 24, 2016 22.61 23.60 21.96 23.51 10,796,903 +0.41(+1.78%)
Feb 23, 2016 23.14 23.49 22.91 23.10 6,907,868 +0.14(+0.62%)
Feb 22, 2016 22.44 23.31 22.44 22.96 7,310,559 +0.58(+2.60%)
Feb 19, 2016 22.26 22.61 21.93 22.37 11,508,145 -0.60(-2.60%)
Feb 18, 2016 22.18 23.09 22.10 22.97 8,427,121 +0.52(+2.33%)
Feb 17, 2016 22.26 22.66 22.18 22.45 6,881,720 +0.41(+1.86%)
Feb 16, 2016 21.17 22.10 20.93 22.04 8,641,598 +1.03(+4.91%)
Feb 12, 2016 19.72 21.01 21.01 21.01 8,751,338 +0.89(+4.42%)
Feb 11, 2016 20.15 20.47 19.96 20.12 8,944,264 -0.28(-1.36%)
Feb 10, 2016 20.87 21.07 20.32 20.39 8,604,100 -0.46(-2.22%)
Feb 09, 2016 21.28 21.52 20.55 20.86 7,137,731 -0.52(-2.45%)
Feb 08, 2016 20.90 21.54 20.89 21.38 8,558,121 +0.31(+1.49%)
Feb 05, 2016 21.13 21.41 20.75 21.07 5,905,224 -0.12(-0.56%)
Feb 04, 2016 20.78 21.31 20.54 21.19 6,558,646 +0.02(+0.11%)
Feb 03, 2016 21.13 21.25 20.55 21.16 5,256,032 +0.01(+0.07%)
Feb 02, 2016 21.24 21.39 20.86 21.15 5,387,140 -0.19(-0.91%)
Feb 01, 2016 20.80 21.44 20.66 21.34 6,201,283 +0.48(+2.29%)
Jan 29, 2016 20.32 21.02 20.30 20.86 7,811,049 +0.72(+3.56%)
Jan 28, 2016 20.42 20.59 20.10 20.15 7,362,157 -0.22(-1.10%)
Jan 27, 2016 20.89 21.24 20.32 20.37 7,742,274 -0.58(-2.75%)
Jan 26, 2016 20.27 21.01 20.18 20.95 5,569,926 +0.72(+3.58%)
Jan 25, 2016 20.32 20.49 20.11 20.22 7,569,106 -0.15(-0.73%)
Jan 22, 2016 20.68 20.92 20.22 20.37 5,875,506 -0.01(-0.04%)
Jan 21, 2016 19.88 20.69 19.77 20.38 8,458,550 +0.56(+2.83%)
Jan 20, 2016 19.20 20.10 18.99 19.82 10,437,487 +0.49(+2.55%)
Jan 19, 2016 20.21 20.24 18.97 19.33 13,534,323 -0.93(-4.57%)
Jan 15, 2016 18.94 20.25 20.25 20.25 20,231,086 +0.51(+2.57%)
Jan 14, 2016 20.23 20.35 19.13 19.74 26,902,290 -2.11(-9.67%)
Jan 13, 2016 22.52 22.65 21.73 21.86 8,253,517 -0.65(-2.89%)
Jan 12, 2016 22.12 22.66 21.96 22.51 6,362,640 +0.52(+2.38%)
Jan 11, 2016 21.72 22.10 21.64 21.99 7,827,890 +0.36(+1.66%)
Jan 08, 2016 22.22 22.25 21.39 21.63 9,454,421 -0.96(-4.23%)
Jan 07, 2016 22.08 22.91 21.95 22.58 7,980,858 +0.21(+0.94%)
Jan 06, 2016 22.81 22.96 22.22 22.37 11,167,743 -0.90(-3.85%)
Jan 05, 2016 22.95 23.31 22.78 23.27 6,333,337 +0.37(+1.63%)
Jan 04, 2016 22.29 23.22 22.23 22.90 8,491,909 +0.15(+0.66%)
Dec 31, 2015 22.73 22.75 22.75 22.75 3,840,683 -0.01(-0.03%)
Dec 30, 2015 23.02 23.25 22.74 22.75 2,894,759 -0.22(-0.94%)
Dec 29, 2015 22.97 23.20 22.85 22.97 2,883,932 +0.16(+0.72%)
Dec 28, 2015 22.80 22.94 22.58 22.81 2,710,925 +0.02(+0.10%)
Dec 24, 2015 22.81 22.78 22.78 22.78 2,344,220 -0.07(-0.33%)
Dec 23, 2015 22.61 23.06 22.41 22.86 5,963,106 +0.33(+1.46%)
Dec 22, 2015 21.93 22.73 21.89 22.53 6,084,073 +0.75(+3.46%)
Dec 21, 2015 21.73 22.00 21.57 21.78 4,475,815 +0.08(+0.38%)
Dec 18, 2015 22.16 22.16 21.59 21.69 11,555,594 -0.57(-2.55%)
Dec 17, 2015 22.91 22.99 22.25 22.26 6,567,022 -0.67(-2.93%)
Dec 16, 2015 22.49 23.00 22.44 22.93 5,758,154 +0.49(+2.20%)
Dec 15, 2015 22.49 22.72 22.26 22.44 5,363,662 +0.10(+0.47%)
Dec 14, 2015 22.40 22.74 22.07 22.34 5,330,955 +0.08(+0.37%)
Dec 11, 2015 22.40 22.64 22.19 22.25 6,000,794 -0.40(-1.75%)
Dec 10, 2015 22.83 23.05 22.58 22.65 4,842,394 -0.15(-0.66%)
Dec 09, 2015 22.84 23.50 22.63 22.80 5,698,937 -0.25(-1.10%)
Dec 08, 2015 22.77 23.43 22.67 23.05 4,613,778 +0.13(+0.59%)
Dec 07, 2015 22.99 23.10 22.51 22.92 6,036,575 -0.08(-0.35%)
Dec 04, 2015 23.33 23.36 22.90 23.00 8,824,382 -0.21(-0.89%)
Dec 03, 2015 22.91 23.35 22.39 23.21 13,226,936 +0.30(+1.29%)
Dec 02, 2015 23.32 23.45 22.78 22.91 5,547,919 -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.