Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.66 24.18 23.54 23.77 10,071,890 +0.12(+0.49%)
Feb 26, 2016 24.58 24.66 23.61 23.66 13,632,219 -1.04(-4.21%)
Feb 25, 2016 24.51 24.71 24.29 24.70 8,576,904 +0.29(+1.17%)
Feb 24, 2016 24.46 24.58 24.07 24.41 9,960,584 -0.10(-0.39%)
Feb 23, 2016 24.46 24.71 24.39 24.51 4,460,514 +0.05(+0.19%)
Feb 22, 2016 24.65 24.70 24.12 24.46 10,020,528 -0.18(-0.72%)
Feb 19, 2016 24.81 24.82 24.50 24.64 7,781,622 -0.18(-0.71%)
Feb 18, 2016 24.50 24.90 24.41 24.81 5,488,308 +0.36(+1.47%)
Feb 17, 2016 24.53 24.60 24.32 24.45 5,213,408 -0.03(-0.11%)
Feb 16, 2016 24.40 24.63 24.19 24.48 7,072,402 +0.20(+0.81%)
Feb 12, 2016 24.43 24.28 24.28 24.28 6,756,483 -0.11(-0.45%)
Feb 11, 2016 24.53 24.69 24.33 24.39 6,544,392 -0.25(-1.02%)
Feb 10, 2016 24.47 24.78 24.20 24.64 6,620,222 +0.10(+0.39%)
Feb 09, 2016 24.44 24.83 24.29 24.55 7,612,208 +0.10(+0.39%)
Feb 08, 2016 24.30 24.74 24.20 24.45 8,606,167 -0.12(-0.47%)
Feb 05, 2016 24.68 24.83 24.36 24.57 11,213,887 -0.34(-1.36%)
Feb 04, 2016 24.71 25.29 24.39 24.91 12,105,324 -0.02(-0.08%)
Feb 03, 2016 24.78 25.17 24.71 24.93 11,600,307 +0.22(+0.88%)
Feb 02, 2016 24.17 24.85 24.13 24.71 12,761,201 +0.31(+1.25%)
Feb 01, 2016 23.88 24.53 23.84 24.41 15,126,824 +0.58(+2.45%)
Jan 29, 2016 23.57 23.88 23.44 23.82 7,724,985 +0.50(+2.16%)
Jan 28, 2016 22.99 23.48 22.83 23.32 5,711,639 +0.33(+1.42%)
Jan 27, 2016 22.90 23.18 22.79 22.99 5,741,217 +0.01(+0.03%)
Jan 26, 2016 22.97 23.30 22.87 22.99 5,972,732 +0.05(+0.21%)
Jan 25, 2016 23.09 23.22 22.90 22.94 6,416,244 -0.17(-0.73%)
Jan 22, 2016 22.73 23.17 22.59 23.11 7,049,238 +0.53(+2.35%)
Jan 21, 2016 22.35 22.63 22.16 22.58 7,518,984 +0.29(+1.31%)
Jan 20, 2016 22.69 22.80 21.87 22.29 12,320,680 -0.56(-2.47%)
Jan 19, 2016 22.80 22.94 22.60 22.85 9,068,084 +0.23(+1.02%)
Jan 15, 2016 22.84 22.62 22.62 22.62 9,116,572 -0.59(-2.55%)
Jan 14, 2016 22.80 23.38 22.58 23.21 9,263,788 +0.45(+1.97%)
Jan 13, 2016 22.84 23.00 22.69 22.76 7,325,542 -0.03(-0.15%)
Jan 12, 2016 23.09 23.09 22.60 22.80 8,545,556 -0.23(-1.00%)
Jan 11, 2016 22.82 23.11 22.73 23.03 8,738,225 +0.34(+1.50%)
Jan 08, 2016 22.81 22.98 22.64 22.69 8,415,107 -0.10(-0.45%)
Jan 07, 2016 22.88 22.99 22.71 22.79 5,736,138 -0.27(-1.15%)
Jan 06, 2016 22.95 23.19 22.86 23.05 6,062,248 -0.07(-0.32%)
Jan 05, 2016 22.89 23.17 22.58 23.13 7,459,203 +0.24(+1.07%)
Jan 04, 2016 23.03 23.05 22.67 22.88 7,483,532 -0.31(-1.32%)
Dec 31, 2015 23.37 23.19 23.19 23.19 4,481,019 -0.14(-0.61%)
Dec 30, 2015 23.41 23.42 23.21 23.33 3,779,574 -0.07(-0.29%)
Dec 29, 2015 23.33 23.43 23.26 23.40 4,206,123 +0.20(+0.88%)
Dec 28, 2015 23.18 23.31 23.12 23.20 4,023,311 -0.08(-0.35%)
Dec 24, 2015 23.21 23.28 23.28 23.28 1,867,790 +0.01(+0.06%)
Dec 23, 2015 23.08 23.37 23.07 23.26 5,640,037 +0.29(+1.27%)
Dec 22, 2015 22.75 23.04 22.52 22.97 6,920,263 +0.29(+1.29%)
Dec 21, 2015 22.92 22.99 22.61 22.68 5,500,539 -0.18(-0.77%)
Dec 18, 2015 22.99 23.01 22.59 22.86 9,977,845 -0.19(-0.83%)
Dec 17, 2015 22.97 23.17 22.80 23.05 4,914,620 +0.06(+0.27%)
Dec 16, 2015 22.69 23.04 22.66 22.99 7,912,600 +0.39(+1.71%)
Dec 15, 2015 22.33 22.66 22.29 22.60 5,817,357 +0.33(+1.50%)
Dec 14, 2015 22.18 22.35 21.99 22.27 5,894,886 +0.04(+0.18%)
Dec 11, 2015 22.24 22.44 22.13 22.23 5,674,059 -0.15(-0.67%)
Dec 10, 2015 22.67 22.70 22.34 22.37 4,531,524 -0.34(-1.50%)
Dec 09, 2015 22.40 22.88 22.38 22.71 7,266,051 +0.22(+0.97%)
Dec 08, 2015 22.50 22.57 22.39 22.50 6,858,497 -0.06(-0.25%)
Dec 07, 2015 22.59 22.71 22.35 22.55 9,715,504 -0.11(-0.50%)
Dec 04, 2015 22.26 22.71 22.26 22.67 7,783,638 +0.49(+2.21%)
Dec 03, 2015 22.18 22.29 22.07 22.18 8,598,197 -0.11(-0.51%)
Dec 02, 2015 22.87 22.94 22.23 22.29 8,641,888 -0.69(-2.98%)
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.