Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.11 22.32 21.79 21.81 7,692,069 -0.35(-1.57%)
Feb 26, 2016 22.35 22.49 22.12 22.16 8,090,520 +0.00(+0.00%)
Feb 25, 2016 22.02 22.18 21.90 22.16 8,242,811 +0.20(+0.92%)
Feb 24, 2016 21.47 22.01 21.34 21.96 10,334,571 +0.31(+1.44%)
Feb 23, 2016 22.03 22.18 21.64 21.65 11,047,855 -0.57(-2.56%)
Feb 22, 2016 21.95 22.26 21.95 22.22 10,610,580 +0.39(+1.81%)
Feb 19, 2016 21.47 21.86 21.40 21.82 10,675,887 +0.26(+1.19%)
Feb 18, 2016 21.19 21.69 21.15 21.57 12,123,245 +0.28(+1.33%)
Feb 17, 2016 21.15 21.34 20.99 21.28 11,897,225 +0.25(+1.18%)
Feb 16, 2016 20.44 21.08 20.37 21.03 11,324,099 +0.42(+2.05%)
Feb 12, 2016 20.51 20.61 20.61 20.61 12,947,052 +0.38(+1.86%)
Feb 11, 2016 20.10 20.58 19.83 20.24 19,240,964 -0.22(-1.08%)
Feb 10, 2016 20.41 20.82 20.24 20.46 13,333,306 +0.28(+1.41%)
Feb 09, 2016 20.34 21.08 20.08 20.17 18,314,750 -0.43(-2.09%)
Feb 08, 2016 20.95 20.96 19.72 20.60 22,475,438 -0.66(-3.10%)
Feb 05, 2016 21.49 21.55 21.13 21.26 20,591,514 -0.27(-1.23%)
Feb 04, 2016 21.53 21.64 21.16 21.53 17,387,434 -0.01(-0.04%)
Feb 03, 2016 21.49 21.75 21.00 21.54 21,548,308 +0.19(+0.90%)
Feb 02, 2016 21.74 21.78 21.27 21.35 17,538,188 -0.60(-2.71%)
Feb 01, 2016 21.39 22.21 21.32 21.94 21,696,278 +0.44(+2.05%)
Jan 29, 2016 21.25 21.52 21.03 21.50 33,392,878 +0.30(+1.43%)
Jan 28, 2016 21.29 22.12 20.53 21.20 60,949,204 -3.02(-12.45%)
Jan 27, 2016 24.48 24.81 23.92 24.21 20,250,352 -0.21(-0.86%)
Jan 26, 2016 24.01 24.44 24.01 24.43 8,317,779 +0.47(+1.97%)
Jan 25, 2016 24.20 24.33 23.92 23.95 10,763,690 -0.27(-1.12%)
Jan 22, 2016 24.25 24.51 23.93 24.22 11,398,677 +0.31(+1.30%)
Jan 21, 2016 23.71 24.05 23.21 23.91 16,801,366 +0.25(+1.05%)
Jan 20, 2016 22.77 23.95 22.69 23.66 19,102,846 +0.05(+0.19%)
Jan 19, 2016 23.47 23.75 23.24 23.62 15,064,645 +0.47(+2.02%)
Jan 15, 2016 22.96 23.15 23.15 23.15 15,638,349 -0.55(-2.32%)
Jan 14, 2016 23.30 23.96 22.87 23.70 18,058,878 +0.41(+1.77%)
Jan 13, 2016 24.20 24.25 23.15 23.29 12,722,101 -0.73(-3.05%)
Jan 12, 2016 23.93 24.20 23.76 24.02 10,304,514 +0.10(+0.42%)
Jan 11, 2016 23.78 24.06 23.64 23.92 13,026,400 +0.32(+1.36%)
Jan 08, 2016 23.80 23.98 23.53 23.60 12,257,147 +0.05(+0.23%)
Jan 07, 2016 23.65 24.26 23.46 23.55 14,565,521 -0.66(-2.73%)
Jan 06, 2016 23.67 24.43 23.62 24.20 13,245,791 +0.27(+1.11%)
Jan 05, 2016 24.39 24.61 23.77 23.94 18,211,872 -0.28(-1.17%)
Jan 04, 2016 24.85 24.97 23.90 24.22 20,848,182 -0.96(-3.82%)
Dec 31, 2015 25.32 25.19 25.19 25.19 5,372,337 -0.25(-0.97%)
Dec 30, 2015 25.41 25.65 25.40 25.43 4,404,005 -0.15(-0.57%)
Dec 29, 2015 25.41 25.66 25.39 25.58 4,727,104 +0.25(+0.98%)
Dec 28, 2015 25.22 25.38 25.04 25.33 4,062,054 -0.02(-0.07%)
Dec 24, 2015 25.58 25.35 25.35 25.35 2,746,615 -0.11(-0.43%)
Dec 23, 2015 25.66 25.70 25.34 25.46 5,799,537 -0.10(-0.39%)
Dec 22, 2015 25.31 25.73 25.13 25.56 13,503,850 +0.27(+1.09%)
Dec 21, 2015 25.31 25.40 24.98 25.29 11,783,854 +0.12(+0.47%)
Dec 18, 2015 25.52 25.73 25.16 25.17 22,360,682 -0.54(-2.10%)
Dec 17, 2015 26.26 26.35 25.69 25.71 7,988,642 -0.48(-1.82%)
Dec 16, 2015 26.14 26.26 25.90 26.18 13,641,793 +0.24(+0.92%)
Dec 15, 2015 25.87 26.21 25.86 25.95 11,224,161 +0.25(+0.98%)
Dec 14, 2015 25.75 26.05 25.52 25.69 12,514,939 +0.06(+0.25%)
Dec 11, 2015 25.84 26.06 25.54 25.63 9,934,600 -0.55(-2.12%)
Dec 10, 2015 25.92 26.48 25.87 26.18 9,635,213 +0.21(+0.81%)
Dec 09, 2015 26.05 26.44 25.79 25.97 7,781,376 -0.41(-1.55%)
Dec 08, 2015 26.51 26.67 26.12 26.38 9,750,520 -0.24(-0.91%)
Dec 07, 2015 26.84 26.92 26.41 26.62 7,678,121 -0.27(-1.02%)
Dec 04, 2015 26.32 27.11 26.20 26.90 10,971,906 +0.70(+2.66%)
Dec 03, 2015 26.58 26.58 25.77 26.20 14,884,071 -0.35(-1.31%)
Dec 02, 2015 26.73 26.95 26.38 26.55 11,596,652 -0.07(-0.28%)
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.