Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.30 24.54 23.98 24.22 5,789,303 -0.04(-0.18%)
Feb 26, 2016 24.01 24.42 23.46 24.26 9,324,464 +0.16(+0.65%)
Feb 25, 2016 24.07 24.27 22.79 24.10 13,689,401 +0.58(+2.45%)
Feb 24, 2016 22.63 23.62 21.97 23.53 10,788,114 +0.41(+1.78%)
Feb 23, 2016 23.15 23.51 22.93 23.12 6,902,245 +0.14(+0.62%)
Feb 22, 2016 22.46 23.33 22.46 22.97 7,304,609 +0.58(+2.60%)
Feb 19, 2016 22.28 22.63 21.94 22.39 11,498,777 -0.60(-2.60%)
Feb 18, 2016 22.20 23.11 22.12 22.99 8,420,261 +0.52(+2.33%)
Feb 17, 2016 22.28 22.68 22.20 22.47 6,876,119 +0.41(+1.86%)
Feb 16, 2016 21.19 22.12 20.95 22.06 8,634,564 +1.03(+4.91%)
Feb 12, 2016 19.74 21.02 21.02 21.02 8,744,215 +0.89(+4.42%)
Feb 11, 2016 20.16 20.49 19.98 20.13 8,936,984 -0.28(-1.36%)
Feb 10, 2016 20.89 21.08 20.34 20.41 8,597,097 -0.46(-2.22%)
Feb 09, 2016 21.29 21.54 20.57 20.87 7,131,921 -0.52(-2.45%)
Feb 08, 2016 20.92 21.55 20.90 21.40 8,551,155 +0.31(+1.49%)
Feb 05, 2016 21.14 21.42 20.76 21.08 5,900,417 -0.12(-0.56%)
Feb 04, 2016 20.80 21.33 20.56 21.20 6,553,307 +0.02(+0.11%)
Feb 03, 2016 21.15 21.27 20.57 21.18 5,251,753 +0.01(+0.07%)
Feb 02, 2016 21.26 21.41 20.87 21.17 5,382,755 -0.19(-0.91%)
Feb 01, 2016 20.81 21.46 20.68 21.36 6,196,235 +0.48(+2.29%)
Jan 29, 2016 20.34 21.04 20.31 20.88 7,804,691 +0.72(+3.56%)
Jan 28, 2016 20.44 20.60 20.11 20.16 7,356,164 -0.22(-1.10%)
Jan 27, 2016 20.90 21.26 20.34 20.39 7,735,972 -0.58(-2.75%)
Jan 26, 2016 20.29 21.03 20.20 20.96 5,565,392 +0.73(+3.58%)
Jan 25, 2016 20.34 20.51 20.12 20.24 7,562,945 -0.15(-0.73%)
Jan 22, 2016 20.69 20.93 20.24 20.39 5,870,723 -0.01(-0.04%)
Jan 21, 2016 19.89 20.70 19.78 20.40 8,451,665 +0.56(+2.83%)
Jan 20, 2016 19.21 20.11 19.00 19.83 10,428,991 +0.49(+2.55%)
Jan 19, 2016 20.22 20.26 18.99 19.34 13,523,306 -0.93(-4.57%)
Jan 15, 2016 18.95 20.27 20.27 20.27 20,214,618 +0.51(+2.57%)
Jan 14, 2016 20.25 20.37 19.15 19.76 26,880,392 -2.12(-9.67%)
Jan 13, 2016 22.54 22.67 21.75 21.88 8,246,798 -0.65(-2.89%)
Jan 12, 2016 22.14 22.68 21.97 22.53 6,357,461 +0.52(+2.38%)
Jan 11, 2016 21.74 22.12 21.66 22.00 7,821,518 +0.36(+1.66%)
Jan 08, 2016 22.23 22.26 21.41 21.64 9,446,726 -0.96(-4.23%)
Jan 07, 2016 22.10 22.93 21.97 22.60 7,974,361 +0.21(+0.94%)
Jan 06, 2016 22.83 22.97 22.23 22.39 11,158,652 -0.90(-3.85%)
Jan 05, 2016 22.97 23.33 22.80 23.29 6,328,182 +0.37(+1.63%)
Jan 04, 2016 22.31 23.24 22.25 22.92 8,484,997 +0.15(+0.66%)
Dec 31, 2015 22.75 22.77 22.77 22.77 3,837,556 -0.01(-0.03%)
Dec 30, 2015 23.04 23.27 22.75 22.77 2,892,403 -0.22(-0.94%)
Dec 29, 2015 22.99 23.21 22.87 22.99 2,881,585 +0.16(+0.72%)
Dec 28, 2015 22.82 22.96 22.60 22.83 2,708,719 +0.02(+0.10%)
Dec 24, 2015 22.83 22.80 22.80 22.80 2,342,312 -0.07(-0.33%)
Dec 23, 2015 22.63 23.08 22.43 22.88 5,958,252 +0.33(+1.46%)
Dec 22, 2015 21.95 22.75 21.91 22.55 6,079,121 +0.76(+3.46%)
Dec 21, 2015 21.75 22.02 21.59 21.79 4,472,172 +0.08(+0.38%)
Dec 18, 2015 22.18 22.18 21.61 21.71 11,546,188 -0.57(-2.55%)
Dec 17, 2015 22.93 23.01 22.26 22.28 6,561,676 -0.67(-2.93%)
Dec 16, 2015 22.51 23.02 22.46 22.95 5,753,467 +0.49(+2.20%)
Dec 15, 2015 22.51 22.74 22.28 22.46 5,359,296 +0.10(+0.47%)
Dec 14, 2015 22.41 22.76 22.09 22.35 5,326,616 +0.08(+0.37%)
Dec 11, 2015 22.41 22.65 22.20 22.27 5,995,910 -0.40(-1.75%)
Dec 10, 2015 22.85 23.06 22.60 22.67 4,838,452 -0.15(-0.66%)
Dec 09, 2015 22.86 23.52 22.65 22.82 5,694,298 -0.25(-1.10%)
Dec 08, 2015 22.79 23.45 22.69 23.07 4,610,022 +0.13(+0.59%)
Dec 07, 2015 23.00 23.12 22.53 22.94 6,031,662 -0.08(-0.35%)
Dec 04, 2015 23.35 23.38 22.92 23.02 8,817,200 -0.21(-0.89%)
Dec 03, 2015 22.93 23.37 22.40 23.23 13,216,170 +0.30(+1.29%)
Dec 02, 2015 23.34 23.47 22.80 22.93 5,543,403 -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.