Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.40 22.63 22.13 22.34 1,072,654 -0.16(-0.71%)
Mar 30, 2016 22.69 23.30 22.47 22.50 1,342,273 -0.03(-0.13%)
Mar 29, 2016 21.69 22.77 21.32 22.53 1,443,022 +0.59(+2.69%)
Mar 28, 2016 22.00 22.23 21.31 21.94 1,984,541 -0.01(-0.05%)
Mar 24, 2016 21.53 21.95 21.95 21.95 1,883,900 +0.08(+0.37%)
Mar 23, 2016 23.49 23.51 21.82 21.87 2,590,046 -1.79(-7.57%)
Mar 22, 2016 23.84 23.90 23.37 23.66 1,329,018 -0.33(-1.38%)
Mar 21, 2016 24.13 24.13 23.36 23.99 1,219,686 +0.13(+0.54%)
Mar 18, 2016 24.78 25.00 23.85 23.86 1,738,362 -0.88(-3.56%)
Mar 17, 2016 24.50 25.00 24.14 24.74 1,775,823 +0.33(+1.35%)
Mar 16, 2016 23.37 24.67 23.26 24.41 2,351,980 +1.05(+4.49%)
Mar 15, 2016 23.41 23.64 23.02 23.36 1,059,560 -0.34(-1.43%)
Mar 14, 2016 23.28 23.94 23.05 23.70 904,544 +0.28(+1.20%)
Mar 11, 2016 23.35 23.60 23.00 23.42 1,437,571 +0.60(+2.63%)
Mar 10, 2016 22.96 23.15 22.25 22.82 1,131,625 -0.16(-0.70%)
Mar 09, 2016 22.86 23.18 22.27 22.98 907,143 +0.45(+2.00%)
Mar 08, 2016 23.84 24.17 22.42 22.53 3,184,379 -1.69(-6.98%)
Mar 07, 2016 24.50 25.00 23.87 24.22 1,684,751 -0.50(-2.02%)
Mar 04, 2016 23.99 25.29 23.81 24.72 1,946,336 +0.75(+3.13%)
Mar 03, 2016 23.91 24.25 23.42 23.97 1,432,959 -0.12(-0.50%)
Mar 02, 2016 23.74 24.15 23.35 24.09 1,274,946 +0.41(+1.73%)
Mar 01, 2016 23.85 24.34 23.22 23.68 1,334,886 +0.06(+0.25%)
Feb 29, 2016 22.72 24.25 22.45 23.62 1,839,138 +1.01(+4.47%)
Feb 26, 2016 23.20 24.12 22.51 22.61 1,888,480 -0.05(-0.22%)
Feb 25, 2016 22.52 23.12 21.95 22.66 1,521,464 -0.05(-0.22%)
Feb 24, 2016 20.45 22.79 20.18 22.71 2,882,582 +2.16(+10.51%)
Feb 23, 2016 21.51 21.67 20.40 20.55 2,672,375 -1.33(-6.08%)
Feb 22, 2016 21.45 22.06 21.17 21.88 1,663,076 +0.74(+3.50%)
Feb 19, 2016 22.25 22.45 20.56 21.14 4,109,129 -1.70(-7.44%)
Feb 18, 2016 24.56 25.20 22.22 22.84 3,918,059 -1.22(-5.07%)
Feb 17, 2016 23.79 24.44 23.61 24.06 2,215,936 +0.51(+2.17%)
Feb 16, 2016 21.96 23.74 21.91 23.55 2,458,126 +2.31(+10.88%)
Feb 12, 2016 20.77 21.24 21.24 21.24 1,792,100 +0.86(+4.22%)
Feb 11, 2016 21.37 21.54 20.00 20.38 2,705,258 -1.51(-6.90%)
Feb 10, 2016 21.55 22.38 21.23 21.89 2,215,331 -1.07(-4.66%)
Feb 09, 2016 22.45 23.54 22.00 22.96 1,901,666 -0.44(-1.88%)
Feb 08, 2016 24.57 24.57 22.35 23.40 1,690,681 -1.22(-4.96%)
Feb 05, 2016 25.36 25.64 24.57 24.62 1,024,835 -1.03(-4.02%)
Feb 04, 2016 24.80 26.29 24.78 25.65 1,497,551 +0.77(+3.09%)
Feb 03, 2016 24.74 25.03 23.72 24.88 1,236,894 +0.42(+1.72%)
Feb 02, 2016 25.13 25.13 24.31 24.46 919,355 -1.01(-3.97%)
Feb 01, 2016 24.99 25.66 24.31 25.47 1,290,499 +0.03(+0.12%)
Jan 29, 2016 23.75 25.48 23.75 25.44 1,937,766 +1.67(+7.03%)
Jan 28, 2016 24.42 24.85 23.28 23.77 1,240,216 -0.18(-0.75%)
Jan 27, 2016 24.00 25.09 23.57 23.95 1,670,396 -0.22(-0.91%)
Jan 26, 2016 24.05 24.45 23.51 24.17 1,575,243 +0.37(+1.55%)
Jan 25, 2016 24.44 24.95 23.76 23.80 1,398,170 -0.76(-3.09%)
Jan 22, 2016 23.92 24.92 23.55 24.56 2,695,798 +1.67(+7.30%)
Jan 21, 2016 22.51 24.08 22.03 22.89 2,370,555 +0.94(+4.28%)
Jan 20, 2016 21.21 22.32 19.68 21.95 3,049,403 +0.11(+0.50%)
Jan 19, 2016 23.28 23.70 21.77 21.84 2,206,767 -0.87(-3.83%)
Jan 15, 2016 22.32 22.71 22.71 22.71 1,957,000 -0.60(-2.57%)
Jan 14, 2016 23.53 23.60 22.18 23.31 2,093,195 -0.10(-0.43%)
Jan 13, 2016 24.60 25.27 23.02 23.41 2,256,775 -0.90(-3.70%)
Jan 12, 2016 25.57 25.98 23.77 24.31 2,214,275 -0.92(-3.65%)
Jan 11, 2016 26.13 26.27 24.80 25.23 1,810,872 -0.76(-2.92%)
Jan 08, 2016 26.90 27.44 25.84 25.99 1,845,431 -0.20(-0.76%)
Jan 07, 2016 27.44 27.98 25.89 26.19 3,252,286 -2.54(-8.84%)
Jan 06, 2016 30.03 30.18 28.37 28.73 2,117,538 -1.73(-5.68%)
Jan 05, 2016 30.28 30.58 29.48 30.46 2,125,930 +0.10(+0.33%)
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.