Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 20.07 20.08 19.44 19.62 4,101,148 -0.85(-4.16%)
Dec 31, 2015 20.46 20.48 20.48 20.48 4,076,400 -0.11(-0.55%)
Dec 30, 2015 20.54 20.76 20.44 20.59 2,178,404 +0.00(+0.02%)
Dec 29, 2015 20.43 20.81 20.37 20.58 1,405,008 +0.16(+0.77%)
Dec 28, 2015 20.27 20.45 20.16 20.43 1,274,476 +0.14(+0.70%)
Dec 24, 2015 20.30 20.28 20.28 20.28 1,174,000 -0.19(-0.90%)
Dec 23, 2015 20.66 20.73 20.36 20.47 1,682,656 -0.17(-0.85%)
Dec 22, 2015 20.48 20.67 19.95 20.64 2,059,252 +0.23(+1.15%)
Dec 21, 2015 20.59 20.84 20.36 20.41 1,709,772 -0.12(-0.58%)
Dec 18, 2015 20.45 20.86 20.45 20.53 2,703,916 +0.09(+0.46%)
Dec 17, 2015 20.57 20.75 20.36 20.43 1,936,392 -0.07(-0.35%)
Dec 16, 2015 20.01 20.62 20.00 20.50 3,123,808 +0.71(+3.59%)
Dec 15, 2015 20.89 21.00 19.62 19.80 4,037,180 -0.94(-4.56%)
Dec 14, 2015 20.42 20.86 20.42 20.74 1,571,648 +0.30(+1.46%)
Dec 11, 2015 21.02 21.19 20.34 20.44 2,121,120 -0.80(-3.75%)
Dec 10, 2015 21.36 21.49 20.95 21.24 2,316,440 -0.07(-0.34%)
Dec 09, 2015 21.70 21.74 21.18 21.31 1,899,152 -0.50(-2.31%)
Dec 08, 2015 21.65 21.98 21.57 21.82 1,724,128 +0.01(+0.05%)
Dec 07, 2015 21.84 21.93 21.60 21.81 1,808,932 -0.13(-0.62%)
Dec 04, 2015 21.14 21.97 21.14 21.94 2,343,712 +0.96(+4.56%)
Dec 03, 2015 21.61 21.79 20.88 20.98 2,237,780 -0.57(-2.64%)
Dec 02, 2015 21.59 21.83 21.49 21.55 1,673,992 +0.01(+0.06%)
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.