Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.75 20.84 20.45 20.50 3,296,900 -0.25(-1.20%)
Feb 26, 2016 20.81 21.12 20.57 20.75 3,332,056 +0.04(+0.19%)
Feb 25, 2016 20.73 20.95 20.21 20.71 2,111,310 +0.05(+0.24%)
Feb 24, 2016 19.65 20.70 19.47 20.66 2,945,936 +0.77(+3.87%)
Feb 23, 2016 20.01 20.16 19.80 19.89 2,317,607 -0.13(-0.65%)
Feb 22, 2016 19.98 20.16 19.85 20.02 2,148,677 +0.45(+2.30%)
Feb 19, 2016 19.32 19.62 19.18 19.57 1,391,389 +0.19(+0.98%)
Feb 18, 2016 19.50 19.72 19.09 19.38 2,253,835 -0.14(-0.72%)
Feb 17, 2016 19.41 19.81 19.36 19.52 2,367,745 +0.23(+1.19%)
Feb 16, 2016 18.56 19.34 18.47 19.29 2,816,631 +1.01(+5.53%)
Feb 12, 2016 17.82 18.28 18.28 18.28 2,661,700 +0.78(+4.46%)
Feb 11, 2016 17.28 17.73 17.15 17.50 2,360,749 -0.09(-0.51%)
Feb 10, 2016 17.86 18.25 17.30 17.59 3,199,780 -0.20(-1.12%)
Feb 09, 2016 17.42 17.98 17.23 17.79 3,694,783 +0.13(+0.74%)
Feb 08, 2016 18.34 18.50 17.34 17.66 3,206,703 -0.96(-5.16%)
Feb 05, 2016 19.29 19.52 18.58 18.62 3,192,019 -0.55(-2.87%)
Feb 04, 2016 18.50 19.34 18.46 19.17 3,257,650 +0.58(+3.12%)
Feb 03, 2016 18.35 18.61 18.19 18.59 3,123,935 +0.82(+4.61%)
Feb 02, 2016 17.76 18.43 17.64 17.77 3,245,659 -0.17(-0.95%)
Feb 01, 2016 17.70 18.02 17.35 17.94 2,773,814 +0.17(+0.96%)
Jan 29, 2016 17.42 17.81 17.41 17.77 3,999,231 +0.49(+2.84%)
Jan 28, 2016 17.99 18.10 17.24 17.28 2,603,250 -0.52(-2.92%)
Jan 27, 2016 17.77 18.25 17.62 17.80 1,981,940 -0.24(-1.33%)
Jan 26, 2016 17.75 18.12 17.53 18.04 2,985,573 +0.44(+2.50%)
Jan 25, 2016 17.92 18.02 17.57 17.60 1,539,270 -0.39(-2.17%)
Jan 22, 2016 17.77 18.23 17.52 17.99 2,289,692 +0.54(+3.09%)
Jan 21, 2016 17.50 17.89 17.30 17.45 2,941,459 +0.11(+0.63%)
Jan 20, 2016 17.28 17.57 16.63 17.34 3,793,460 -0.25(-1.42%)
Jan 19, 2016 18.25 18.38 17.46 17.59 2,740,184 -0.43(-2.39%)
Jan 15, 2016 17.77 18.02 18.02 18.02 2,840,000 -0.31(-1.69%)
Jan 14, 2016 18.38 18.56 18.01 18.33 2,383,382 -0.01(-0.05%)
Jan 13, 2016 18.57 18.95 18.16 18.34 2,649,844 -0.23(-1.24%)
Jan 12, 2016 18.73 19.36 18.14 18.57 3,660,206 +0.41(+2.26%)
Jan 11, 2016 18.33 18.64 17.97 18.16 2,033,317 -0.01(-0.06%)
Jan 08, 2016 18.80 18.82 18.10 18.17 3,222,092 -0.45(-2.42%)
Jan 07, 2016 19.13 19.18 18.43 18.62 4,180,434 -0.90(-4.61%)
Jan 06, 2016 19.74 19.89 19.27 19.52 3,456,328 -0.53(-2.64%)
Jan 05, 2016 20.24 20.37 19.91 20.05 3,200,746 -0.19(-0.94%)
Jan 04, 2016 20.19 20.36 19.75 20.24 3,919,310 -0.45(-2.17%)
Dec 31, 2015 20.86 20.69 20.69 20.69 1,532,300 -0.23(-1.10%)
Dec 30, 2015 21.15 21.34 20.88 20.92 1,510,374 -0.29(-1.37%)
Dec 29, 2015 20.99 21.38 20.95 21.21 2,284,894 +0.30(+1.43%)
Dec 28, 2015 20.67 20.93 20.52 20.91 1,970,670 +0.21(+1.01%)
Dec 24, 2015 20.62 20.70 20.70 20.70 1,174,200 +0.03(+0.15%)
Dec 23, 2015 20.47 20.75 20.44 20.67 1,939,958 +0.27(+1.32%)
Dec 22, 2015 20.32 20.41 20.08 20.40 2,108,593 +0.08(+0.39%)
Dec 21, 2015 19.96 20.33 19.85 20.32 5,493,408 +0.52(+2.63%)
Dec 18, 2015 19.66 19.85 19.50 19.80 6,168,453 +0.06(+0.30%)
Dec 17, 2015 19.46 19.89 19.45 19.74 4,651,322 +0.44(+2.28%)
Dec 16, 2015 19.49 19.49 18.98 19.30 4,179,252 -0.05(-0.26%)
Dec 15, 2015 19.42 19.53 19.20 19.35 3,281,514 +0.07(+0.36%)
Dec 14, 2015 19.78 19.87 19.20 19.28 6,779,147 -0.53(-2.68%)
Dec 11, 2015 19.93 20.68 19.39 19.81 9,055,589 -0.23(-1.15%)
Dec 10, 2015 20.31 21.02 19.76 20.04 25,473,396 -4.07(-16.88%)
Dec 09, 2015 24.28 24.37 23.64 24.11 4,146,821 -0.24(-0.99%)
Dec 08, 2015 24.31 24.54 24.06 24.35 3,183,825 -0.31(-1.26%)
Dec 07, 2015 24.98 25.06 24.54 24.66 2,254,031 -0.39(-1.56%)
Dec 04, 2015 24.55 25.22 24.47 25.05 2,781,262 +0.58(+2.37%)
Dec 03, 2015 24.90 25.00 24.33 24.47 1,852,178 -0.29(-1.17%)
Dec 02, 2015 25.04 25.18 24.66 24.76 1,725,003 -0.33(-1.32%)
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.