Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.52 23.65 22.89 22.90 4,128,941 -0.76(-3.22%)
Feb 26, 2016 22.97 23.97 22.94 23.66 6,449,477 +0.99(+4.35%)
Feb 25, 2016 22.05 22.70 21.60 22.68 4,055,860 +0.64(+2.92%)
Feb 24, 2016 21.63 22.12 21.21 22.03 4,612,096 -0.10(-0.44%)
Feb 23, 2016 22.18 22.29 21.72 22.13 3,898,536 -0.13(-0.57%)
Feb 22, 2016 22.34 22.56 21.97 22.26 4,560,061 +0.30(+1.38%)
Feb 19, 2016 21.36 22.09 21.15 21.95 5,080,459 +0.48(+2.23%)
Feb 18, 2016 21.88 22.07 21.40 21.47 4,423,455 -0.27(-1.26%)
Feb 17, 2016 21.60 22.04 21.59 21.75 5,596,494 +0.41(+1.92%)
Feb 16, 2016 21.08 21.60 20.97 21.34 5,666,967 +0.69(+3.36%)
Feb 12, 2016 20.29 20.65 20.65 20.65 6,018,558 +0.90(+4.55%)
Feb 11, 2016 19.50 20.00 19.14 19.75 5,079,215 -0.45(-2.22%)
Feb 10, 2016 20.62 21.25 20.16 20.20 4,891,362 -0.14(-0.67%)
Feb 09, 2016 20.18 20.77 19.96 20.33 7,123,211 -0.33(-1.61%)
Feb 08, 2016 21.59 21.79 20.36 20.66 8,313,717 -1.46(-6.62%)
Feb 05, 2016 22.57 23.16 21.88 22.13 4,889,407 -0.48(-2.12%)
Feb 04, 2016 21.98 22.69 21.88 22.61 7,064,703 +0.57(+2.57%)
Feb 03, 2016 22.32 22.48 21.25 22.04 6,465,394 -0.05(-0.22%)
Feb 02, 2016 22.68 23.00 21.97 22.09 5,745,290 -1.02(-4.39%)
Feb 01, 2016 22.86 23.18 22.54 23.11 6,045,190 +0.11(+0.47%)
Jan 29, 2016 22.77 23.15 22.26 23.00 9,135,126 +0.29(+1.29%)
Jan 28, 2016 23.15 23.26 22.64 22.70 5,878,872 -0.21(-0.89%)
Jan 27, 2016 23.01 23.72 22.73 22.91 4,575,029 -0.20(-0.89%)
Jan 26, 2016 23.04 23.41 22.79 23.11 4,030,438 +0.24(+1.07%)
Jan 25, 2016 23.24 23.60 22.71 22.87 6,423,922 -0.62(-2.62%)
Jan 22, 2016 23.07 24.27 22.79 23.49 13,104,533 -0.23(-0.99%)
Jan 21, 2016 23.83 24.38 23.45 23.72 6,097,187 -0.03(-0.12%)
Jan 20, 2016 23.64 24.17 22.88 23.75 8,340,727 -0.47(-1.93%)
Jan 19, 2016 24.87 25.08 23.95 24.22 5,762,510 -0.24(-1.00%)
Jan 15, 2016 24.36 24.46 24.46 24.46 6,482,020 -0.91(-3.58%)
Jan 14, 2016 25.20 25.55 24.33 25.37 3,174,117 +0.49(+1.96%)
Jan 13, 2016 26.56 26.64 24.79 24.88 4,509,634 -1.45(-5.50%)
Jan 12, 2016 26.28 26.39 25.89 26.33 6,178,485 +0.31(+1.18%)
Jan 11, 2016 26.34 26.36 25.80 26.02 7,018,476 -0.05(-0.19%)
Jan 08, 2016 26.61 26.76 26.04 26.07 5,080,899 -0.18(-0.67%)
Jan 07, 2016 26.67 27.18 26.12 26.25 5,000,537 -1.06(-3.90%)
Jan 06, 2016 27.47 27.71 27.09 27.31 4,067,454 -0.59(-2.10%)
Jan 05, 2016 28.03 28.36 27.64 27.90 2,403,392 -0.20(-0.69%)
Jan 04, 2016 28.19 28.31 27.51 28.09 3,882,672 -0.84(-2.90%)
Dec 31, 2015 29.06 28.93 28.93 28.93 2,161,698 -0.25(-0.87%)
Dec 30, 2015 29.10 29.36 28.98 29.19 2,056,209 +0.00(+0.00%)
Dec 29, 2015 29.12 29.34 28.93 29.19 1,787,766 +0.32(+1.12%)
Dec 28, 2015 28.83 28.88 28.47 28.86 1,250,582 -0.14(-0.47%)
Dec 24, 2015 28.88 29.00 29.00 29.00 785,652 +0.04(+0.13%)
Dec 23, 2015 28.77 29.01 28.46 28.96 2,215,190 +0.44(+1.54%)
Dec 22, 2015 28.22 28.64 27.96 28.52 2,390,520 +0.57(+2.02%)
Dec 21, 2015 28.38 28.51 27.79 27.96 4,568,825 -0.18(-0.62%)
Dec 18, 2015 28.98 29.09 28.06 28.13 12,000,759 -1.10(-3.77%)
Dec 17, 2015 29.94 30.02 29.24 29.24 3,308,858 -0.56(-1.87%)
Dec 16, 2015 29.98 30.06 29.06 29.79 4,678,108 +0.27(+0.93%)
Dec 15, 2015 28.68 29.63 28.68 29.52 3,672,730 +1.20(+4.24%)
Dec 14, 2015 28.46 28.82 27.92 28.32 2,852,993 +0.14(+0.49%)
Dec 11, 2015 28.66 29.07 28.06 28.18 3,007,654 -0.96(-3.28%)
Dec 10, 2015 28.90 29.43 28.72 29.14 2,295,639 +0.22(+0.78%)
Dec 09, 2015 29.20 29.82 28.68 28.91 3,707,491 -0.34(-1.17%)
Dec 08, 2015 29.08 29.42 28.96 29.25 3,556,626 -0.15(-0.50%)
Dec 07, 2015 29.88 29.95 29.19 29.40 3,018,900 -0.60(-1.98%)
Dec 04, 2015 29.28 30.05 29.23 30.00 2,470,615 +0.81(+2.78%)
Dec 03, 2015 30.03 30.03 29.04 29.19 3,244,209 -0.59(-1.97%)
Dec 02, 2015 30.21 30.24 29.70 29.77 2,730,399 -0.21(-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.