Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.71 29.73 29.31 29.53 6,012,417 -0.15(-0.51%)
Feb 26, 2016 30.04 30.07 29.25 29.68 6,548,609 +0.04(+0.14%)
Feb 25, 2016 29.53 29.78 29.09 29.64 6,436,221 +0.36(+1.21%)
Feb 24, 2016 28.35 29.42 27.94 29.29 9,771,884 +0.37(+1.28%)
Feb 23, 2016 28.71 29.73 27.69 28.92 23,861,748 +0.85(+3.04%)
Feb 22, 2016 27.67 28.51 27.58 28.06 9,890,623 +0.57(+2.06%)
Feb 19, 2016 27.87 27.91 26.54 27.50 8,943,827 -0.62(-2.19%)
Feb 18, 2016 27.80 28.12 27.44 28.11 7,526,766 +0.02(+0.07%)
Feb 17, 2016 27.99 28.24 27.93 28.09 8,330,676 +0.43(+1.56%)
Feb 16, 2016 27.04 28.03 26.68 27.66 7,567,094 +0.83(+3.11%)
Feb 12, 2016 26.01 26.83 26.83 26.83 6,550,050 +0.92(+3.56%)
Feb 11, 2016 26.19 26.77 25.79 25.90 7,848,658 -0.62(-2.34%)
Feb 10, 2016 27.20 27.32 26.46 26.53 7,322,695 -0.48(-1.77%)
Feb 09, 2016 26.98 27.26 26.51 27.00 6,022,683 -0.10(-0.35%)
Feb 08, 2016 27.34 27.63 26.67 27.10 8,264,786 -0.42(-1.52%)
Feb 05, 2016 28.21 28.21 27.45 27.52 7,990,804 -0.33(-1.18%)
Feb 04, 2016 27.30 27.90 26.98 27.84 10,286,155 -0.60(-2.11%)
Feb 03, 2016 28.01 28.66 27.32 28.45 6,555,515 +0.49(+1.76%)
Feb 02, 2016 28.17 28.43 27.58 27.95 6,129,590 -0.01(-0.02%)
Feb 01, 2016 27.49 28.16 27.09 27.96 7,177,323 +0.34(+1.24%)
Jan 29, 2016 27.33 27.76 27.23 27.62 8,438,961 +0.57(+2.12%)
Jan 28, 2016 27.76 27.76 26.82 27.04 7,723,030 -0.49(-1.79%)
Jan 27, 2016 27.22 28.06 27.22 27.54 8,125,718 +0.08(+0.27%)
Jan 26, 2016 27.04 27.73 27.02 27.46 7,740,635 +0.59(+2.19%)
Jan 25, 2016 28.19 28.34 26.83 26.87 10,763,641 -1.39(-4.91%)
Jan 22, 2016 28.02 28.57 27.76 28.26 12,277,161 +0.51(+1.82%)
Jan 21, 2016 27.20 28.43 27.15 27.76 13,382,109 +0.60(+2.21%)
Jan 20, 2016 26.06 27.43 25.64 27.15 15,789,213 +0.66(+2.50%)
Jan 19, 2016 25.96 27.35 25.63 26.49 18,684,742 +0.60(+2.32%)
Jan 15, 2016 25.16 25.89 25.89 25.89 11,375,349 +0.16(+0.64%)
Jan 14, 2016 26.45 26.49 25.69 25.73 10,675,127 -0.68(-2.59%)
Jan 13, 2016 26.27 27.04 26.09 26.41 14,802,535 +0.02(+0.08%)
Jan 12, 2016 26.57 26.72 25.72 26.39 14,863,229 -0.14(-0.54%)
Jan 11, 2016 25.29 26.55 25.25 26.53 24,801,216 +2.00(+8.16%)
Jan 08, 2016 25.19 25.37 24.30 24.53 16,066,765 -0.68(-2.71%)
Jan 07, 2016 24.98 26.27 24.80 25.21 26,683,540 +0.51(+2.05%)
Jan 06, 2016 24.84 25.08 24.42 24.71 19,020,490 -0.55(-2.19%)
Jan 05, 2016 25.05 25.55 24.76 25.26 19,574,550 +0.80(+3.27%)
Jan 04, 2016 23.55 24.53 23.48 24.46 15,957,256 +0.55(+2.32%)
Dec 31, 2015 24.11 23.91 23.91 23.91 6,837,851 -0.27(-1.13%)
Dec 30, 2015 24.43 24.60 24.09 24.18 9,594,875 -0.22(-0.90%)
Dec 29, 2015 24.38 24.64 24.15 24.40 7,298,780 +0.14(+0.56%)
Dec 28, 2015 24.24 24.52 24.10 24.26 8,409,436 +0.01(+0.06%)
Dec 24, 2015 24.65 24.25 24.25 24.25 5,346,616 -0.40(-1.61%)
Dec 23, 2015 24.33 24.75 24.11 24.65 11,988,057 +0.43(+1.78%)
Dec 22, 2015 23.61 24.24 23.29 24.21 18,059,936 +0.28(+1.17%)
Dec 21, 2015 23.93 24.04 23.59 23.93 9,579,523 +0.10(+0.43%)
Dec 18, 2015 23.60 24.04 23.45 23.83 16,316,584 +0.25(+1.07%)
Dec 17, 2015 24.60 24.60 23.57 23.58 20,072,498 -0.94(-3.82%)
Dec 16, 2015 24.71 24.80 24.17 24.52 16,906,614 -0.05(-0.20%)
Dec 15, 2015 24.95 25.23 24.45 24.56 18,505,684 -0.29(-1.18%)
Dec 14, 2015 25.23 25.41 24.69 24.86 14,149,138 -0.27(-1.06%)
Dec 11, 2015 25.44 25.61 25.08 25.12 8,776,714 -0.52(-2.03%)
Dec 10, 2015 26.00 26.30 25.59 25.64 8,608,123 -0.18(-0.71%)
Dec 09, 2015 26.02 26.50 25.70 25.83 7,098,691 -0.20(-0.75%)
Dec 08, 2015 25.81 26.41 25.73 26.02 8,875,424 -0.07(-0.29%)
Dec 07, 2015 26.44 26.48 26.03 26.10 10,957,775 -0.52(-1.96%)
Dec 04, 2015 26.06 26.86 25.95 26.62 12,821,306 +0.23(+0.87%)
Dec 03, 2015 26.07 26.57 25.70 26.39 19,350,908 +0.37(+1.40%)
Dec 02, 2015 26.77 27.04 25.89 26.02 14,317,916 -0.60(-2.26%)
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.