Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.17 24.18 23.58 23.60 3,919,725 -0.61(-2.52%)
Feb 26, 2016 24.28 24.40 24.14 24.21 2,239,153 +0.01(+0.06%)
Feb 25, 2016 24.13 24.31 23.95 24.19 2,878,633 +0.16(+0.66%)
Feb 24, 2016 23.96 24.08 23.49 24.03 2,559,012 -0.11(-0.48%)
Feb 23, 2016 24.25 24.33 23.99 24.15 2,897,898 -0.27(-1.12%)
Feb 22, 2016 24.65 24.88 24.28 24.42 2,963,825 +0.05(+0.21%)
Feb 19, 2016 24.58 24.58 24.20 24.37 2,557,217 -0.17(-0.70%)
Feb 18, 2016 24.84 24.96 24.53 24.54 2,622,398 -0.34(-1.38%)
Feb 17, 2016 25.06 25.22 24.85 24.89 3,531,321 +0.06(+0.26%)
Feb 16, 2016 24.40 24.89 24.12 24.82 4,942,398 +0.62(+2.58%)
Feb 12, 2016 24.00 24.20 24.20 24.20 3,498,200 +0.40(+1.69%)
Feb 11, 2016 24.05 24.16 23.52 23.80 4,694,647 -0.62(-2.53%)
Feb 10, 2016 24.77 24.94 24.38 24.41 3,377,320 -0.11(-0.47%)
Feb 09, 2016 24.54 24.89 24.33 24.53 3,955,886 -0.23(-0.93%)
Feb 08, 2016 24.85 25.03 24.46 24.76 5,023,311 -0.34(-1.37%)
Feb 05, 2016 24.84 25.17 24.81 25.10 5,444,005 +0.26(+1.04%)
Feb 04, 2016 24.39 24.87 24.27 24.84 2,874,470 +0.39(+1.61%)
Feb 03, 2016 24.58 24.64 24.20 24.45 3,228,426 +0.01(+0.06%)
Feb 02, 2016 24.49 24.70 24.32 24.44 2,375,294 -0.30(-1.22%)
Feb 01, 2016 24.26 24.81 24.18 24.74 3,193,899 +0.30(+1.23%)
Jan 29, 2016 23.70 24.45 23.62 24.44 3,815,529 +0.76(+3.21%)
Jan 28, 2016 23.76 23.76 23.42 23.67 2,373,991 +0.19(+0.79%)
Jan 27, 2016 23.57 23.82 23.32 23.49 3,100,500 -0.07(-0.30%)
Jan 26, 2016 23.47 23.62 23.24 23.56 2,510,357 +0.26(+1.11%)
Jan 25, 2016 23.44 23.50 23.21 23.30 3,226,383 -0.16(-0.67%)
Jan 22, 2016 23.47 23.52 23.19 23.46 2,726,952 +0.31(+1.33%)
Jan 21, 2016 23.14 23.43 22.94 23.15 2,980,392 +0.09(+0.40%)
Jan 20, 2016 22.60 23.19 22.25 23.06 4,424,041 +0.15(+0.66%)
Jan 19, 2016 23.05 23.27 22.71 22.91 3,212,153 +0.04(+0.16%)
Jan 15, 2016 22.71 22.87 22.87 22.87 4,218,213 -0.33(-1.42%)
Jan 14, 2016 22.67 23.32 22.60 23.20 3,323,784 +0.56(+2.47%)
Jan 13, 2016 23.33 23.69 22.61 22.64 4,346,687 -0.55(-2.38%)
Jan 12, 2016 23.42 23.42 22.90 23.19 2,577,295 -0.05(-0.22%)
Jan 11, 2016 23.24 23.34 23.01 23.24 2,322,269 +0.07(+0.31%)
Jan 08, 2016 23.60 23.68 23.07 23.17 3,791,529 -0.31(-1.31%)
Jan 07, 2016 23.32 23.67 23.22 23.48 4,766,530 -0.21(-0.88%)
Jan 06, 2016 23.55 23.83 23.50 23.69 4,120,212 -0.17(-0.72%)
Jan 05, 2016 23.70 23.95 23.47 23.86 4,940,852 +0.22(+0.91%)
Jan 04, 2016 23.49 23.67 23.21 23.65 4,341,349 -0.26(-1.08%)
Dec 31, 2015 23.85 23.90 23.90 23.90 2,326,002 -0.08(-0.33%)
Dec 30, 2015 24.03 24.29 23.97 23.98 1,932,333 -0.06(-0.24%)
Dec 29, 2015 24.18 24.43 23.99 24.04 2,210,626 +0.04(+0.18%)
Dec 28, 2015 23.93 24.05 23.80 24.00 2,019,429 +0.08(+0.33%)
Dec 24, 2015 23.98 23.92 23.92 23.92 1,325,620 -0.11(-0.45%)
Dec 23, 2015 24.05 24.20 23.93 24.03 3,567,582 +0.11(+0.45%)
Dec 22, 2015 23.88 23.98 23.66 23.92 3,771,954 +0.07(+0.30%)
Dec 21, 2015 23.95 24.18 23.80 23.85 4,101,809 +0.01(+0.03%)
Dec 18, 2015 23.97 24.09 23.83 23.84 5,536,598 -0.33(-1.37%)
Dec 17, 2015 24.12 24.34 23.93 24.17 4,580,356 +0.10(+0.42%)
Dec 16, 2015 23.62 24.12 23.50 24.07 4,526,458 +0.65(+2.76%)
Dec 15, 2015 23.67 23.75 23.28 23.42 5,424,647 -0.13(-0.55%)
Dec 14, 2015 23.13 23.70 23.14 23.55 7,407,577 +0.41(+1.77%)
Dec 11, 2015 23.51 23.67 23.00 23.14 5,828,697 -0.66(-2.77%)
Dec 10, 2015 23.37 23.94 23.28 23.80 8,473,607 +0.37(+1.56%)
Dec 09, 2015 24.49 24.58 23.34 23.44 9,375,917 -1.18(-4.81%)
Dec 08, 2015 25.25 25.50 23.80 24.62 19,180,778 -1.85(-6.99%)
Dec 07, 2015 26.62 26.73 26.29 26.47 5,140,807 -0.14(-0.54%)
Dec 04, 2015 26.34 26.80 26.21 26.62 4,535,114 +0.29(+1.12%)
Dec 03, 2015 26.44 26.80 26.27 26.32 5,038,949 -0.04(-0.14%)
Dec 02, 2015 26.54 26.64 26.29 26.36 3,703,902 -0.21(-0.78%)
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.