Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.86 22.40 21.86 22.13 4,529,416 +0.22(+0.99%)
Feb 26, 2016 22.02 22.13 21.74 21.92 3,523,353 +0.11(+0.50%)
Feb 25, 2016 21.24 21.84 21.24 21.81 4,171,655 +0.35(+1.63%)
Feb 24, 2016 20.52 21.53 20.10 21.46 6,286,786 +0.89(+4.34%)
Feb 23, 2016 20.86 21.05 20.51 20.56 3,637,384 -0.37(-1.74%)
Feb 22, 2016 20.98 21.11 20.67 20.93 3,511,233 +0.32(+1.55%)
Feb 19, 2016 20.88 21.05 20.18 20.61 7,196,466 -0.43(-2.03%)
Feb 18, 2016 21.58 21.66 20.99 21.04 5,582,964 -0.62(-2.87%)
Feb 17, 2016 21.63 22.10 21.54 21.66 8,012,400 +0.32(+1.49%)
Feb 16, 2016 20.98 21.54 20.82 21.34 6,567,216 +0.69(+3.35%)
Feb 12, 2016 19.86 20.65 20.65 20.65 9,393,547 +1.10(+5.64%)
Feb 11, 2016 19.08 19.88 19.08 19.55 8,505,302 +0.18(+0.92%)
Feb 10, 2016 18.80 19.75 18.73 19.37 12,843,584 +0.78(+4.20%)
Feb 09, 2016 18.15 19.07 18.08 18.59 11,986,845 +0.16(+0.88%)
Feb 08, 2016 18.94 19.00 17.98 18.42 10,977,400 -0.88(-4.57%)
Feb 05, 2016 22.73 20.72 19.18 19.31 32,932,564 -3.43(-15.07%)
Feb 04, 2016 23.25 23.34 22.50 22.73 7,411,498 -0.82(-3.48%)
Feb 03, 2016 23.47 23.65 22.69 23.55 4,382,839 +0.32(+1.37%)
Feb 02, 2016 23.92 24.26 23.13 23.23 3,576,402 -0.88(-3.66%)
Feb 01, 2016 23.36 24.24 23.21 24.12 3,310,278 +0.47(+2.00%)
Jan 29, 2016 23.09 23.75 23.08 23.64 4,790,606 +0.73(+3.21%)
Jan 28, 2016 23.81 23.87 22.72 22.91 4,765,458 -0.33(-1.43%)
Jan 27, 2016 23.22 23.78 23.01 23.24 3,676,804 -0.15(-0.63%)
Jan 26, 2016 22.68 23.49 22.60 23.39 4,033,827 +0.90(+3.99%)
Jan 25, 2016 22.52 22.68 22.37 22.49 3,879,894 -0.13(-0.58%)
Jan 22, 2016 22.72 23.02 22.45 22.62 4,859,931 +0.29(+1.28%)
Jan 21, 2016 21.93 22.65 21.80 22.34 3,645,770 +0.47(+2.16%)
Jan 20, 2016 21.69 22.07 21.03 21.87 5,989,404 -0.20(-0.91%)
Jan 19, 2016 22.73 22.82 21.81 22.07 4,936,774 -0.40(-1.79%)
Jan 15, 2016 22.48 22.47 22.47 22.47 6,150,363 -0.64(-2.78%)
Jan 14, 2016 23.15 23.40 22.32 23.11 5,917,808 +0.09(+0.40%)
Jan 13, 2016 23.84 23.84 22.99 23.02 4,872,124 -0.67(-2.81%)
Jan 12, 2016 23.94 24.13 23.18 23.68 3,794,246 +0.10(+0.43%)
Jan 11, 2016 22.99 23.69 22.57 23.58 7,448,695 +1.15(+5.14%)
Jan 08, 2016 23.67 23.78 22.38 22.43 5,072,663 -1.11(-4.73%)
Jan 07, 2016 22.75 23.76 22.66 23.54 6,241,026 +0.39(+1.67%)
Jan 06, 2016 22.80 23.33 22.74 23.16 4,891,755 -0.05(-0.23%)
Jan 05, 2016 22.76 23.30 22.67 23.21 5,872,904 +0.56(+2.49%)
Jan 04, 2016 22.37 22.72 22.20 22.65 5,679,770 -0.12(-0.51%)
Dec 31, 2015 22.50 22.76 22.76 22.76 4,703,987 +0.27(+1.20%)
Dec 30, 2015 22.72 22.79 22.47 22.49 2,107,643 -0.23(-1.02%)
Dec 29, 2015 22.43 22.80 22.43 22.72 2,645,169 +0.39(+1.73%)
Dec 28, 2015 22.24 22.40 22.10 22.34 1,991,080 -0.06(-0.28%)
Dec 24, 2015 22.44 22.40 22.40 22.40 1,107,634 -0.15(-0.69%)
Dec 23, 2015 22.82 22.83 22.36 22.55 2,870,811 +0.05(+0.24%)
Dec 22, 2015 22.19 22.56 21.97 22.50 3,203,460 +0.39(+1.78%)
Dec 21, 2015 22.50 22.55 22.00 22.11 3,894,722 -0.32(-1.41%)
Dec 18, 2015 22.64 22.94 22.36 22.42 6,249,976 -0.28(-1.23%)
Dec 17, 2015 22.83 22.89 22.62 22.70 3,031,690 -0.12(-0.51%)
Dec 16, 2015 22.62 22.86 22.36 22.82 3,739,093 +0.28(+1.24%)
Dec 15, 2015 23.03 23.03 22.52 22.54 3,092,171 -0.19(-0.82%)
Dec 14, 2015 22.82 22.99 22.54 22.72 3,548,436 -0.09(-0.41%)
Dec 11, 2015 23.24 23.30 22.74 22.82 3,211,690 -0.72(-3.06%)
Dec 10, 2015 23.66 23.85 23.49 23.54 2,040,978 -0.15(-0.62%)
Dec 09, 2015 23.76 24.12 23.48 23.68 2,807,670 -0.26(-1.07%)
Dec 08, 2015 23.68 24.13 23.57 23.94 1,994,367 +0.08(+0.32%)
Dec 07, 2015 23.95 24.00 23.07 23.86 3,790,925 -0.23(-0.96%)
Dec 04, 2015 23.62 24.12 23.61 24.09 2,473,757 +0.76(+3.25%)
Dec 03, 2015 23.93 24.07 23.23 23.34 2,785,738 -0.53(-2.20%)
Dec 02, 2015 24.10 24.43 23.78 23.86 2,317,343 -0.24(-0.99%)
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.