Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.11 20.19 19.92 19.95 5,255,857 -0.22(-1.11%)
Feb 26, 2016 19.98 20.53 19.58 20.17 4,568,510 +0.39(+1.99%)
Feb 25, 2016 20.05 20.05 19.63 19.78 5,070,818 -0.29(-1.44%)
Feb 24, 2016 19.39 20.11 19.18 20.07 5,656,693 +0.54(+2.76%)
Feb 23, 2016 19.88 19.99 19.51 19.53 5,795,289 -0.52(-2.60%)
Feb 22, 2016 19.97 20.45 19.97 20.05 5,839,475 +0.27(+1.34%)
Feb 19, 2016 19.20 19.91 19.04 19.79 9,087,893 +0.57(+2.97%)
Feb 18, 2016 18.45 19.54 18.39 19.22 12,240,055 +0.31(+1.61%)
Feb 17, 2016 18.64 19.00 18.60 18.91 7,364,021 +0.37(+1.99%)
Feb 16, 2016 17.73 18.58 17.57 18.54 6,714,241 +0.96(+5.48%)
Feb 12, 2016 17.01 17.58 17.58 17.58 6,307,809 +0.13(+0.74%)
Feb 11, 2016 17.63 17.63 17.04 17.45 6,904,462 -0.52(-2.90%)
Feb 10, 2016 17.88 18.37 17.75 17.97 5,280,874 +0.27(+1.54%)
Feb 09, 2016 17.72 18.18 17.66 17.70 4,387,482 -0.25(-1.39%)
Feb 08, 2016 17.93 18.14 17.69 17.95 5,247,368 -0.23(-1.28%)
Feb 05, 2016 18.12 18.53 18.02 18.18 5,053,516 +0.05(+0.27%)
Feb 04, 2016 17.47 18.59 17.24 18.13 4,505,153 +0.31(+1.71%)
Feb 03, 2016 17.78 17.95 17.13 17.83 4,948,218 +0.51(+2.97%)
Feb 02, 2016 17.42 17.64 17.27 17.31 4,801,157 -0.24(-1.37%)
Feb 01, 2016 17.42 17.59 17.17 17.55 4,756,883 -0.06(-0.32%)
Jan 29, 2016 17.39 17.97 17.18 17.61 6,380,360 +0.36(+2.10%)
Jan 28, 2016 17.28 17.36 17.06 17.25 5,187,791 +0.14(+0.80%)
Jan 27, 2016 17.61 17.86 17.05 17.11 4,648,200 -0.58(-3.27%)
Jan 26, 2016 17.07 17.72 17.06 17.69 6,565,525 +0.65(+3.82%)
Jan 25, 2016 17.31 17.33 17.01 17.04 4,062,763 -0.23(-1.35%)
Jan 22, 2016 17.50 17.78 17.14 17.27 3,826,100 +0.13(+0.75%)
Jan 21, 2016 17.24 17.51 16.95 17.14 4,359,247 +0.00(+0.00%)
Jan 20, 2016 17.00 17.31 16.59 17.14 4,717,426 -0.08(-0.47%)
Jan 19, 2016 18.12 18.12 17.09 17.23 6,638,144 -0.64(-3.60%)
Jan 15, 2016 17.93 17.87 17.87 17.87 8,481,933 -0.77(-4.16%)
Jan 14, 2016 18.19 18.81 18.18 18.64 7,458,056 +0.56(+3.09%)
Jan 13, 2016 18.28 18.72 17.97 18.08 7,693,584 -0.06(-0.35%)
Jan 12, 2016 18.63 18.71 17.90 18.15 5,093,239 -0.31(-1.65%)
Jan 11, 2016 18.63 18.64 18.04 18.45 4,982,696 -0.02(-0.09%)
Jan 08, 2016 18.84 18.92 18.41 18.47 5,335,417 -0.30(-1.58%)
Jan 07, 2016 19.39 19.64 18.59 18.77 7,964,547 -1.06(-5.35%)
Jan 06, 2016 19.92 20.16 19.76 19.83 4,724,117 -0.43(-2.10%)
Jan 05, 2016 20.80 20.87 20.22 20.25 5,316,620 -0.49(-2.38%)
Jan 04, 2016 20.86 20.92 20.58 20.75 5,638,145 -0.41(-1.92%)
Dec 31, 2015 21.38 21.15 21.15 21.15 4,228,028 -0.27(-1.27%)
Dec 30, 2015 21.35 21.54 21.35 21.42 3,766,987 -0.01(-0.04%)
Dec 29, 2015 21.24 21.50 21.13 21.43 4,022,318 +0.25(+1.17%)
Dec 28, 2015 21.12 21.34 20.87 21.19 4,423,853 +0.04(+0.19%)
Dec 24, 2015 21.26 21.15 21.15 21.15 3,085,361 +0.00(+0.00%)
Dec 23, 2015 20.99 21.46 20.95 21.15 6,904,457 +0.23(+1.11%)
Dec 22, 2015 20.46 21.37 20.10 20.91 13,157,386 -1.09(-4.96%)
Dec 21, 2015 22.20 22.20 21.88 22.01 4,011,203 +0.00(+0.00%)
Dec 18, 2015 22.40 22.54 21.86 22.01 9,825,944 -0.56(-2.47%)
Dec 17, 2015 23.17 23.17 22.39 22.56 4,888,237 -0.51(-2.21%)
Dec 16, 2015 22.79 23.35 22.75 23.08 4,586,900 +0.29(+1.29%)
Dec 15, 2015 23.06 23.13 22.74 22.78 8,561,547 -0.08(-0.35%)
Dec 14, 2015 23.42 23.42 22.56 22.86 5,899,586 -0.31(-1.34%)
Dec 11, 2015 23.55 23.69 23.08 23.17 4,223,534 -0.90(-3.74%)
Dec 10, 2015 24.02 24.32 23.80 24.07 3,985,863 +0.06(+0.23%)
Dec 09, 2015 24.73 24.86 23.93 24.02 4,036,934 -0.77(-3.09%)
Dec 08, 2015 24.92 25.03 24.73 24.78 4,538,236 -0.36(-1.43%)
Dec 07, 2015 24.96 25.23 24.88 25.14 6,609,075 +0.20(+0.80%)
Dec 04, 2015 24.63 24.96 24.41 24.94 4,031,435 +0.33(+1.36%)
Dec 03, 2015 24.73 24.74 24.22 24.61 5,072,892 -0.06(-0.23%)
Dec 02, 2015 24.60 24.82 24.48 24.66 3,167,999 -0.03(-0.13%)
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.