Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.51 25.84 25.29 25.32 12,065,627 -0.19(-0.76%)
Feb 26, 2016 25.62 25.84 25.05 25.51 16,045,850 -0.20(-0.78%)
Feb 25, 2016 25.52 25.71 25.37 25.71 7,577,777 +0.18(+0.72%)
Feb 24, 2016 25.09 25.61 24.99 25.53 10,744,835 +0.45(+1.80%)
Feb 23, 2016 25.00 25.42 24.92 25.08 10,820,111 -0.40(-1.58%)
Feb 22, 2016 25.32 25.51 25.10 25.48 8,591,158 +0.36(+1.44%)
Feb 19, 2016 25.18 25.21 24.88 25.12 8,910,354 -0.17(-0.67%)
Feb 18, 2016 25.00 25.44 24.97 25.29 9,561,069 +0.29(+1.16%)
Feb 17, 2016 25.03 25.15 24.72 25.00 9,300,155 +0.06(+0.23%)
Feb 16, 2016 24.76 25.04 24.48 24.94 11,507,950 +0.45(+1.84%)
Feb 12, 2016 24.36 24.49 24.49 24.49 10,601,443 +0.12(+0.49%)
Feb 11, 2016 24.75 24.99 24.12 24.37 12,404,478 -0.65(-2.60%)
Feb 10, 2016 24.92 25.26 24.56 25.02 13,734,841 -0.41(-1.61%)
Feb 09, 2016 25.57 25.79 25.41 25.43 11,998,012 -0.33(-1.30%)
Feb 08, 2016 26.08 26.37 25.57 25.77 12,635,655 -0.43(-1.64%)
Feb 05, 2016 25.84 26.24 25.51 26.20 13,746,941 +0.52(+2.02%)
Feb 04, 2016 25.21 25.81 25.17 25.68 17,854,204 +0.51(+2.02%)
Feb 03, 2016 24.08 25.26 24.01 25.17 18,961,228 +1.17(+4.88%)
Feb 02, 2016 23.65 24.01 23.42 24.00 12,389,421 +0.11(+0.47%)
Feb 01, 2016 23.41 23.97 23.30 23.89 11,911,641 +0.34(+1.45%)
Jan 29, 2016 23.09 23.62 23.06 23.54 15,010,078 +0.68(+3.00%)
Jan 28, 2016 22.34 23.04 22.17 22.86 8,542,485 +0.53(+2.35%)
Jan 27, 2016 22.27 22.63 22.01 22.33 7,669,628 +0.17(+0.75%)
Jan 26, 2016 21.69 22.29 21.67 22.17 8,703,959 +0.54(+2.50%)
Jan 25, 2016 22.29 22.37 21.61 21.63 10,596,520 -0.69(-3.10%)
Jan 22, 2016 21.90 22.37 21.86 22.32 8,920,565 +0.49(+2.22%)
Jan 21, 2016 21.40 21.92 21.16 21.83 11,353,795 +0.51(+2.39%)
Jan 20, 2016 21.82 21.86 20.91 21.32 13,507,818 -0.68(-3.11%)
Jan 19, 2016 22.00 22.23 21.87 22.01 11,163,259 +0.14(+0.66%)
Jan 15, 2016 21.78 21.86 21.86 21.86 12,854,027 -0.36(-1.61%)
Jan 14, 2016 21.92 22.37 21.64 22.22 11,858,829 +0.29(+1.34%)
Jan 13, 2016 22.26 22.42 21.78 21.93 10,120,134 -0.32(-1.43%)
Jan 12, 2016 22.44 22.44 21.95 22.25 8,574,341 -0.10(-0.43%)
Jan 11, 2016 22.25 22.58 22.15 22.34 10,285,851 +0.19(+0.86%)
Jan 08, 2016 22.21 22.28 21.85 22.15 10,004,743 -0.02(-0.07%)
Jan 07, 2016 22.15 22.45 22.03 22.17 6,919,551 -0.28(-1.24%)
Jan 06, 2016 22.21 22.52 22.10 22.45 8,433,042 +0.02(+0.11%)
Jan 05, 2016 22.20 22.45 21.83 22.42 7,018,654 +0.15(+0.68%)
Jan 04, 2016 21.88 22.29 21.76 22.27 9,191,269 +0.16(+0.72%)
Dec 31, 2015 22.01 22.11 22.11 22.11 7,038,222 +0.06(+0.29%)
Dec 30, 2015 22.09 22.25 21.90 22.05 5,572,776 -0.21(-0.93%)
Dec 29, 2015 22.22 22.29 22.06 22.25 5,995,320 +0.15(+0.68%)
Dec 28, 2015 22.02 22.15 21.78 22.10 5,755,422 +0.01(+0.04%)
Dec 24, 2015 22.03 22.09 22.09 22.09 2,298,766 -0.03(-0.14%)
Dec 23, 2015 21.92 22.18 21.84 22.13 6,563,867 +0.21(+0.98%)
Dec 22, 2015 21.80 21.99 21.66 21.91 7,824,172 +0.07(+0.33%)
Dec 21, 2015 21.55 21.90 21.37 21.84 12,339,500 +0.42(+1.97%)
Dec 18, 2015 21.10 21.53 20.91 21.42 21,506,412 +0.24(+1.13%)
Dec 17, 2015 21.05 21.33 20.87 21.18 10,215,017 +0.13(+0.61%)
Dec 16, 2015 20.45 21.17 20.40 21.05 14,052,743 +0.63(+3.08%)
Dec 15, 2015 20.30 20.74 20.27 20.42 13,437,529 +0.15(+0.75%)
Dec 14, 2015 20.69 20.71 19.98 20.27 13,695,075 -0.38(-1.85%)
Dec 11, 2015 20.91 21.13 20.61 20.65 9,173,408 -0.43(-2.04%)
Dec 10, 2015 21.19 21.30 20.95 21.08 8,734,941 -0.07(-0.34%)
Dec 09, 2015 21.00 21.55 20.95 21.16 7,325,781 +0.02(+0.11%)
Dec 08, 2015 21.18 21.26 20.88 21.13 7,187,441 -0.18(-0.82%)
Dec 07, 2015 21.27 21.42 20.92 21.31 12,075,443 +0.04(+0.19%)
Dec 04, 2015 21.77 21.86 21.22 21.27 14,124,616 -0.34(-1.58%)
Dec 03, 2015 21.67 21.88 21.53 21.61 6,991,494 -0.16(-0.73%)
Dec 02, 2015 22.09 22.16 21.70 21.77 8,443,286 -0.41(-1.83%)
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.