Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.59 20.65 20.23 20.30 51,333,296 -0.38(-1.85%)
Feb 26, 2016 21.06 21.14 20.54 20.69 62,730,676 -0.25(-1.18%)
Feb 25, 2016 20.60 21.00 20.54 20.93 76,032,888 +0.39(+1.90%)
Feb 24, 2016 20.40 20.58 20.20 20.54 46,199,792 +0.04(+0.20%)
Feb 23, 2016 20.57 20.79 20.49 20.50 46,720,116 -0.06(-0.30%)
Feb 22, 2016 20.36 20.58 20.29 20.56 57,473,848 +0.38(+1.90%)
Feb 19, 2016 20.25 20.29 19.96 20.18 58,052,572 -0.04(-0.20%)
Feb 18, 2016 20.41 20.56 20.16 20.22 70,417,536 -0.05(-0.27%)
Feb 17, 2016 20.53 20.58 20.25 20.28 57,153,604 -0.12(-0.60%)
Feb 16, 2016 20.22 20.42 20.15 20.40 47,593,692 +0.31(+1.53%)
Feb 12, 2016 20.02 20.09 20.09 20.09 47,557,536 +0.16(+0.79%)
Feb 11, 2016 19.85 20.08 19.77 19.93 57,925,640 -0.25(-1.22%)
Feb 10, 2016 20.07 20.46 20.06 20.18 65,332,872 +0.27(+1.34%)
Feb 09, 2016 19.48 19.98 19.39 19.91 83,483,240 +0.37(+1.89%)
Feb 08, 2016 19.63 19.83 19.33 19.54 69,434,072 -0.32(-1.62%)
Feb 05, 2016 19.86 20.13 19.73 19.86 56,893,328 +0.02(+0.10%)
Feb 04, 2016 20.18 20.25 19.67 19.84 83,192,816 -0.46(-2.26%)
Feb 03, 2016 20.47 20.58 19.94 20.30 65,722,016 -0.13(-0.62%)
Feb 02, 2016 20.45 20.56 20.03 20.43 71,122,528 -0.02(-0.10%)
Feb 01, 2016 20.57 20.61 20.21 20.45 69,999,992 -0.22(-1.05%)
Jan 29, 2016 20.59 20.67 20.28 20.67 83,694,896 +0.20(+0.96%)
Jan 28, 2016 20.81 20.82 20.06 20.47 71,967,272 -0.22(-1.05%)
Jan 27, 2016 20.82 21.02 20.55 20.69 42,073,104 -0.10(-0.49%)
Jan 26, 2016 20.69 20.84 20.56 20.79 38,276,132 +0.12(+0.56%)
Jan 25, 2016 20.90 20.95 20.62 20.67 42,428,616 -0.14(-0.68%)
Jan 22, 2016 21.01 21.18 20.79 20.82 46,389,892 +0.09(+0.43%)
Jan 21, 2016 20.75 20.94 20.68 20.73 53,922,172 -0.05(-0.26%)
Jan 20, 2016 20.48 21.06 20.38 20.78 72,981,920 -0.02(-0.10%)
Jan 19, 2016 21.09 21.17 20.56 20.80 48,292,384 -0.08(-0.39%)
Jan 15, 2016 20.48 20.88 20.88 20.88 69,004,888 -0.20(-0.96%)
Jan 14, 2016 20.60 21.30 20.60 21.09 56,832,680 +0.50(+2.44%)
Jan 13, 2016 21.07 21.20 20.52 20.59 59,854,756 -0.43(-2.03%)
Jan 12, 2016 21.27 21.35 20.83 21.01 57,285,060 -0.05(-0.23%)
Jan 11, 2016 21.11 21.15 20.77 21.06 56,992,008 +0.05(+0.23%)
Jan 08, 2016 21.39 21.44 20.96 21.01 48,766,468 -0.27(-1.27%)
Jan 07, 2016 21.12 21.56 21.11 21.28 54,885,588 -0.14(-0.66%)
Jan 06, 2016 21.51 21.62 21.30 21.43 38,130,436 -0.39(-1.77%)
Jan 05, 2016 21.81 21.86 21.64 21.81 40,279,280 +0.16(+0.72%)
Jan 04, 2016 21.59 21.68 21.40 21.66 55,037,792 -0.22(-1.02%)
Dec 31, 2015 22.01 21.88 21.88 21.88 31,134,558 -0.32(-1.44%)
Dec 30, 2015 22.19 22.29 22.13 22.20 24,099,124 -0.05(-0.24%)
Dec 29, 2015 22.08 22.31 22.05 22.25 25,133,468 +0.28(+1.26%)
Dec 28, 2015 22.10 22.13 21.94 21.98 38,852,396 -0.14(-0.61%)
Dec 24, 2015 22.03 22.11 22.11 22.11 11,695,579 +0.04(+0.18%)
Dec 23, 2015 22.08 22.19 22.05 22.07 30,936,024 +0.03(+0.12%)
Dec 22, 2015 22.11 22.11 21.93 22.04 37,627,388 +0.04(+0.18%)
Dec 21, 2015 21.81 22.00 21.70 22.00 45,178,404 +0.32(+1.47%)
Dec 18, 2015 21.86 22.00 21.66 21.68 98,278,760 -0.23(-1.05%)
Dec 17, 2015 22.07 22.14 21.89 21.91 56,542,548 -0.17(-0.77%)
Dec 16, 2015 21.98 22.14 21.68 22.08 65,012,844 +0.22(+0.99%)
Dec 15, 2015 22.11 22.25 21.80 21.87 69,838,328 +0.05(+0.25%)
Dec 14, 2015 21.68 21.83 21.58 21.81 56,480,316 +0.08(+0.37%)
Dec 11, 2015 21.77 21.85 21.67 21.73 59,418,000 -0.20(-0.93%)
Dec 10, 2015 21.98 22.18 21.85 21.93 77,879,328 +0.05(+0.22%)
Dec 09, 2015 21.98 22.13 21.77 21.89 58,358,744 -0.16(-0.74%)
Dec 08, 2015 21.93 22.19 21.91 22.05 37,965,780 -0.09(-0.40%)
Dec 07, 2015 22.19 22.29 22.00 22.14 30,933,876 -0.09(-0.43%)
Dec 04, 2015 22.02 22.29 21.97 22.23 46,639,800 +0.28(+1.27%)
Dec 03, 2015 22.31 22.37 21.93 21.95 69,857,832 -0.35(-1.55%)
Dec 02, 2015 22.82 22.93 22.23 22.30 46,956,016 -0.49(-2.14%)
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.