Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.76 22.88 22.15 22.41 138,249 -0.35(-1.54%)
Feb 26, 2016 23.17 23.21 22.55 22.76 55,826 -0.49(-2.11%)
Feb 25, 2016 22.25 23.40 22.25 23.25 73,892 +1.11(+5.01%)
Feb 24, 2016 21.86 22.35 21.75 22.14 74,363 +0.04(+0.18%)
Feb 23, 2016 22.00 22.19 21.95 22.10 59,417 +0.19(+0.87%)
Feb 22, 2016 22.20 22.47 21.71 21.91 70,317 -0.14(-0.63%)
Feb 19, 2016 22.12 22.29 21.69 22.05 77,823 -0.10(-0.45%)
Feb 18, 2016 22.20 22.40 22.00 22.15 110,180 -0.10(-0.45%)
Feb 17, 2016 21.94 22.44 21.71 22.25 96,718 +0.57(+2.63%)
Feb 16, 2016 21.79 21.92 21.63 21.68 60,121 -0.06(-0.28%)
Feb 12, 2016 21.43 21.74 21.74 21.74 58,600 +0.40(+1.87%)
Feb 11, 2016 21.30 21.68 20.94 21.34 76,563 -0.30(-1.39%)
Feb 10, 2016 21.43 22.10 21.43 21.64 59,936 +0.31(+1.45%)
Feb 09, 2016 21.45 21.82 21.23 21.33 107,534 -0.13(-0.61%)
Feb 08, 2016 21.37 21.75 21.00 21.46 188,216 -0.07(-0.33%)
Feb 05, 2016 22.20 22.45 21.23 21.53 190,876 -0.85(-3.80%)
Feb 04, 2016 22.75 22.84 22.22 22.38 117,339 -0.42(-1.84%)
Feb 03, 2016 23.20 23.20 22.20 22.80 120,660 -0.20(-0.87%)
Feb 02, 2016 24.13 24.13 22.53 23.00 192,032 -1.11(-4.60%)
Feb 01, 2016 23.74 24.44 23.44 24.11 76,406 +0.24(+1.01%)
Jan 29, 2016 23.50 24.20 23.17 23.87 152,411 +0.53(+2.27%)
Jan 28, 2016 23.60 24.04 22.91 23.34 109,108 +0.06(+0.26%)
Jan 27, 2016 23.86 23.86 23.13 23.28 120,228 -0.54(-2.27%)
Jan 26, 2016 23.51 24.01 23.41 23.82 125,894 +0.44(+1.88%)
Jan 25, 2016 23.92 24.10 23.30 23.38 102,400 -0.70(-2.91%)
Jan 22, 2016 23.95 24.18 23.72 24.08 165,887 +0.39(+1.65%)
Jan 21, 2016 20.85 25.86 20.85 23.69 338,927 -2.06(-8.00%)
Jan 20, 2016 26.08 26.20 25.06 25.75 125,204 -0.54(-2.05%)
Jan 19, 2016 27.37 27.37 26.02 26.29 144,870 -0.91(-3.35%)
Jan 15, 2016 26.53 27.20 27.20 27.20 127,500 -0.16(-0.58%)
Jan 14, 2016 27.35 27.80 26.69 27.36 86,123 +0.07(+0.26%)
Jan 13, 2016 27.82 27.97 27.11 27.29 148,616 -0.53(-1.91%)
Jan 12, 2016 27.35 27.88 26.86 27.82 129,560 +0.83(+3.08%)
Jan 11, 2016 26.53 27.16 26.41 26.99 68,073 +0.61(+2.31%)
Jan 08, 2016 26.81 26.84 26.01 26.38 113,251 -0.46(-1.71%)
Jan 07, 2016 26.95 27.38 26.54 26.84 89,358 -0.65(-2.36%)
Jan 06, 2016 27.54 27.92 27.00 27.49 74,085 -0.41(-1.47%)
Jan 05, 2016 28.01 28.06 27.46 27.90 113,955 -0.14(-0.50%)
Jan 04, 2016 27.77 28.10 27.34 28.04 102,298 -0.11(-0.39%)
Dec 31, 2015 28.09 28.15 28.15 28.15 155,100 -0.15(-0.53%)
Dec 30, 2015 28.41 28.65 28.25 28.30 81,637 -0.21(-0.74%)
Dec 29, 2015 28.55 28.96 28.16 28.51 57,391 +0.12(+0.42%)
Dec 28, 2015 28.01 28.66 27.96 28.39 89,278 -0.27(-0.94%)
Dec 24, 2015 28.90 28.66 28.66 28.66 71,200 -0.53(-1.82%)
Dec 23, 2015 28.60 29.35 28.21 29.19 67,636 +0.85(+3.00%)
Dec 22, 2015 28.55 28.65 28.11 28.34 87,945 -0.12(-0.42%)
Dec 21, 2015 29.12 29.12 28.00 28.46 172,165 -0.44(-1.52%)
Dec 18, 2015 29.18 29.33 28.70 28.90 187,837 -0.47(-1.60%)
Dec 17, 2015 29.50 29.84 29.17 29.37 108,375 -0.04(-0.14%)
Dec 16, 2015 29.51 29.59 29.07 29.41 70,213 +0.11(+0.38%)
Dec 15, 2015 29.32 29.59 29.08 29.30 113,745 -0.02(-0.07%)
Dec 14, 2015 28.90 29.64 28.90 29.32 93,134 +0.32(+1.10%)
Dec 11, 2015 29.03 29.21 28.75 29.00 100,703 -0.23(-0.79%)
Dec 10, 2015 29.06 29.42 28.75 29.23 50,033 -0.01(-0.03%)
Dec 09, 2015 29.34 29.57 28.75 29.24 68,192 -0.31(-1.05%)
Dec 08, 2015 29.55 29.81 29.30 29.55 83,766 -0.35(-1.17%)
Dec 07, 2015 30.19 30.30 29.57 29.90 71,019 -0.56(-1.84%)
Dec 04, 2015 30.23 30.79 30.08 30.46 66,884 +0.38(+1.26%)
Dec 03, 2015 30.73 30.73 29.98 30.08 40,329 -0.69(-2.24%)
Dec 02, 2015 30.60 31.14 30.43 30.77 74,729 +0.39(+1.28%)
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.