Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.87 22.31 21.85 22.24 3,719,133 +0.37(+1.67%)
Feb 26, 2016 21.51 22.24 21.46 21.87 5,349,009 +0.66(+3.12%)
Feb 25, 2016 19.40 21.22 18.82 21.21 15,529,353 +1.38(+6.95%)
Feb 24, 2016 19.20 19.90 18.66 19.83 1,943,161 +0.29(+1.48%)
Feb 23, 2016 19.96 19.98 19.44 19.54 2,316,807 -0.55(-2.76%)
Feb 22, 2016 20.34 20.63 20.05 20.10 2,524,148 +0.37(+1.85%)
Feb 19, 2016 20.05 20.08 19.30 19.73 2,601,103 -0.47(-2.34%)
Feb 18, 2016 21.23 21.23 20.02 20.20 3,767,171 -0.69(-3.29%)
Feb 17, 2016 20.96 21.21 20.49 20.89 2,254,957 +0.39(+1.90%)
Feb 16, 2016 20.60 20.66 19.76 20.50 2,152,644 +0.43(+2.13%)
Feb 12, 2016 19.88 20.07 20.07 20.07 2,087,443 +0.66(+3.41%)
Feb 11, 2016 19.32 19.79 19.01 19.41 3,000,843 -0.23(-1.15%)
Feb 10, 2016 20.01 20.17 19.58 19.64 3,151,826 -0.42(-2.08%)
Feb 09, 2016 20.40 20.66 19.72 20.05 2,744,430 -0.68(-3.27%)
Feb 08, 2016 20.71 20.83 20.12 20.73 2,444,165 -0.35(-1.65%)
Feb 05, 2016 21.38 21.42 20.94 21.08 2,065,595 -0.49(-2.25%)
Feb 04, 2016 21.58 22.07 21.43 21.57 2,011,340 -0.04(-0.20%)
Feb 03, 2016 21.12 21.68 20.36 21.61 2,428,601 +1.16(+5.69%)
Feb 02, 2016 20.28 20.58 19.98 20.45 1,942,475 -0.53(-2.55%)
Feb 01, 2016 21.09 21.12 20.58 20.98 1,755,030 -0.54(-2.51%)
Jan 29, 2016 20.97 21.58 20.63 21.52 2,033,783 +0.96(+4.69%)
Jan 28, 2016 20.79 21.02 20.19 20.56 2,291,984 +0.55(+2.74%)
Jan 27, 2016 20.23 20.63 19.52 20.01 2,285,002 -0.26(-1.29%)
Jan 26, 2016 20.02 20.49 19.54 20.27 2,520,868 +0.65(+3.30%)
Jan 25, 2016 20.56 20.98 19.60 19.62 3,422,126 -1.18(-5.68%)
Jan 22, 2016 20.22 20.86 19.86 20.81 4,486,342 +1.36(+7.01%)
Jan 21, 2016 17.87 19.50 17.76 19.44 6,293,499 +1.75(+9.92%)
Jan 20, 2016 18.26 18.42 17.06 17.69 5,304,568 -1.14(-6.08%)
Jan 19, 2016 18.89 19.07 18.36 18.83 3,899,500 -0.02(-0.10%)
Jan 15, 2016 18.37 18.85 18.85 18.85 2,731,408 -0.54(-2.76%)
Jan 14, 2016 18.74 19.46 18.64 19.39 4,255,690 +0.85(+4.56%)
Jan 13, 2016 19.72 19.84 18.25 18.54 2,097,840 -0.89(-4.58%)
Jan 12, 2016 19.61 19.87 18.92 19.43 3,131,018 +0.06(+0.32%)
Jan 11, 2016 19.85 19.88 19.14 19.37 1,989,399 -0.35(-1.80%)
Jan 08, 2016 19.31 20.01 19.30 19.72 2,362,279 +0.44(+2.29%)
Jan 07, 2016 19.32 19.79 19.13 19.28 2,377,034 -0.42(-2.12%)
Jan 06, 2016 19.95 20.10 19.54 19.70 3,735,394 -0.76(-3.71%)
Jan 05, 2016 20.36 20.48 20.10 20.46 3,147,291 -0.01(-0.03%)
Jan 04, 2016 20.29 20.51 19.99 20.46 3,157,056 -0.18(-0.87%)
Dec 31, 2015 20.28 20.64 20.64 20.64 2,396,855 +0.23(+1.13%)
Dec 30, 2015 20.46 20.69 20.17 20.41 1,619,369 -0.34(-1.62%)
Dec 29, 2015 20.92 21.10 20.57 20.75 2,228,832 +0.23(+1.12%)
Dec 28, 2015 20.51 20.60 20.35 20.52 1,467,666 -0.33(-1.58%)
Dec 24, 2015 20.96 20.85 20.85 20.85 1,223,265 +0.02(+0.09%)
Dec 23, 2015 20.27 20.84 20.13 20.83 3,218,824 +0.94(+4.72%)
Dec 22, 2015 19.41 19.99 19.38 19.89 4,121,953 +0.50(+2.57%)
Dec 21, 2015 19.63 19.64 19.16 19.39 4,403,232 -0.11(-0.54%)
Dec 18, 2015 19.61 19.85 19.48 19.50 7,235,285 -0.07(-0.35%)
Dec 17, 2015 19.90 19.94 19.51 19.57 7,717,377 -0.29(-1.47%)
Dec 16, 2015 19.23 19.96 19.17 19.86 4,367,296 +0.62(+3.23%)
Dec 15, 2015 18.95 19.43 18.95 19.24 3,499,659 +0.63(+3.38%)
Dec 14, 2015 18.67 18.81 18.16 18.61 3,840,741 -0.19(-0.99%)
Dec 11, 2015 19.54 19.62 18.72 18.80 4,728,675 -1.05(-5.30%)
Dec 10, 2015 19.71 20.17 19.54 19.85 2,651,388 +0.06(+0.28%)
Dec 09, 2015 19.50 20.22 19.41 19.79 5,523,229 +0.62(+3.24%)
Dec 08, 2015 18.90 19.48 18.76 19.17 6,022,729 -0.12(-0.64%)
Dec 07, 2015 20.53 20.55 19.07 19.30 4,670,566 -1.67(-7.98%)
Dec 04, 2015 21.20 21.24 20.78 20.97 3,339,002 -0.40(-1.89%)
Dec 03, 2015 22.15 22.30 21.30 21.37 2,133,721 -0.64(-2.91%)
Dec 02, 2015 22.27 22.62 21.85 22.01 2,678,844 -0.44(-1.94%)
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.