Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.09 24.23 23.45 23.46 4,030,387 -0.78(-3.22%)
Feb 26, 2016 23.53 24.56 23.50 24.24 6,295,534 +1.01(+4.35%)
Feb 25, 2016 22.59 23.25 22.13 23.23 3,959,050 +0.66(+2.92%)
Feb 24, 2016 22.16 22.66 21.73 22.57 4,502,009 -0.10(-0.44%)
Feb 23, 2016 22.72 22.83 22.25 22.67 3,805,482 -0.13(-0.57%)
Feb 22, 2016 22.89 23.11 22.51 22.80 4,451,216 +0.31(+1.38%)
Feb 19, 2016 21.88 22.62 21.67 22.49 4,959,193 +0.49(+2.23%)
Feb 18, 2016 22.42 22.61 21.92 22.00 4,317,871 -0.28(-1.26%)
Feb 17, 2016 22.13 22.58 22.12 22.28 5,462,911 +0.42(+1.92%)
Feb 16, 2016 21.60 22.13 21.48 21.86 5,531,702 +0.71(+3.36%)
Feb 12, 2016 20.79 21.15 21.15 21.15 5,874,900 +0.92(+4.55%)
Feb 11, 2016 19.98 20.49 19.61 20.23 4,957,979 -0.46(-2.22%)
Feb 10, 2016 21.12 21.77 20.65 20.69 4,774,610 -0.14(-0.67%)
Feb 09, 2016 20.67 21.28 20.45 20.83 6,953,186 -0.34(-1.61%)
Feb 08, 2016 22.12 22.32 20.86 21.17 8,115,276 -1.50(-6.62%)
Feb 05, 2016 23.12 23.73 22.42 22.67 4,772,701 -0.49(-2.12%)
Feb 04, 2016 22.52 23.24 22.42 23.16 6,896,075 +0.58(+2.57%)
Feb 03, 2016 22.87 23.03 21.77 22.58 6,311,071 -0.05(-0.22%)
Feb 02, 2016 23.23 23.57 22.51 22.63 5,608,155 -1.04(-4.39%)
Feb 01, 2016 23.42 23.75 23.09 23.67 5,900,897 +0.11(+0.47%)
Jan 29, 2016 23.33 23.71 22.80 23.56 8,917,078 +0.30(+1.29%)
Jan 28, 2016 23.72 23.83 23.19 23.26 5,738,549 -0.21(-0.89%)
Jan 27, 2016 23.57 24.30 23.29 23.47 4,465,827 -0.21(-0.89%)
Jan 26, 2016 23.60 23.98 23.35 23.68 3,934,235 +0.25(+1.07%)
Jan 25, 2016 23.81 24.18 23.27 23.43 6,270,589 -0.63(-2.62%)
Jan 22, 2016 23.63 24.86 23.35 24.06 12,791,739 -0.24(-0.99%)
Jan 21, 2016 24.41 24.98 24.02 24.30 5,951,653 -0.03(-0.12%)
Jan 20, 2016 24.22 24.76 23.44 24.33 8,141,641 -0.48(-1.93%)
Jan 19, 2016 25.48 25.69 24.54 24.81 5,624,964 -0.25(-1.00%)
Jan 15, 2016 24.96 25.06 25.06 25.06 6,327,300 -0.93(-3.58%)
Jan 14, 2016 25.82 26.17 24.93 25.99 3,098,354 +0.50(+1.96%)
Jan 13, 2016 27.21 27.29 25.40 25.49 4,401,993 -1.49(-5.51%)
Jan 12, 2016 26.92 27.04 26.52 26.98 6,031,010 +0.32(+1.18%)
Jan 11, 2016 26.98 27.00 26.43 26.66 6,850,951 -0.05(-0.19%)
Jan 08, 2016 27.26 27.41 26.68 26.71 4,959,622 -0.18(-0.67%)
Jan 07, 2016 27.32 27.84 26.76 26.89 4,881,179 -1.09(-3.90%)
Jan 06, 2016 28.14 28.39 27.75 27.98 3,970,368 -0.60(-2.10%)
Jan 05, 2016 28.72 29.05 28.32 28.58 2,346,025 -0.20(-0.69%)
Jan 04, 2016 28.88 29.00 28.18 28.78 3,789,996 -0.86(-2.90%)
Dec 31, 2015 29.77 29.64 29.64 29.64 2,110,100 -0.26(-0.87%)
Dec 30, 2015 29.81 30.08 29.69 29.90 2,007,129 +0.00(+0.00%)
Dec 29, 2015 29.83 30.06 29.64 29.90 1,745,094 +0.33(+1.12%)
Dec 28, 2015 29.53 29.59 29.16 29.57 1,220,732 -0.14(-0.47%)
Dec 24, 2015 29.59 29.71 29.71 29.71 766,900 +0.04(+0.13%)
Dec 23, 2015 29.47 29.71 29.16 29.67 2,162,316 +0.45(+1.54%)
Dec 22, 2015 28.91 29.34 28.64 29.22 2,333,461 +0.58(+2.03%)
Dec 21, 2015 29.07 29.21 28.47 28.64 4,459,771 -0.18(-0.62%)
Dec 18, 2015 29.69 29.80 28.75 28.82 11,714,311 -1.13(-3.77%)
Dec 17, 2015 30.67 30.75 29.95 29.95 3,229,879 -0.57(-1.87%)
Dec 16, 2015 30.71 30.80 29.77 30.52 4,566,446 +0.28(+0.93%)
Dec 15, 2015 29.38 30.35 29.38 30.24 3,585,065 +1.23(+4.24%)
Dec 14, 2015 29.16 29.52 28.60 29.01 2,784,895 +0.14(+0.48%)
Dec 11, 2015 29.36 29.78 28.75 28.87 2,935,864 -0.98(-3.28%)
Dec 10, 2015 29.61 30.15 29.42 29.85 2,240,844 +0.23(+0.78%)
Dec 09, 2015 29.91 30.55 29.38 29.62 3,618,997 -0.35(-1.17%)
Dec 08, 2015 29.79 30.14 29.67 29.97 3,471,733 -0.15(-0.50%)
Dec 07, 2015 30.61 30.68 29.90 30.12 2,946,842 -0.61(-1.99%)
Dec 04, 2015 30.00 30.78 29.94 30.73 2,411,644 +0.83(+2.78%)
Dec 03, 2015 30.76 30.76 29.75 29.90 3,166,773 -0.60(-1.97%)
Dec 02, 2015 30.95 30.98 30.43 30.50 2,665,227 -0.22(-0.72%)
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.