Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.04 23.82 22.17 23.18 11,753,597 +0.64(+2.84%)
Feb 26, 2016 21.40 22.77 21.11 22.54 14,193,003 +2.08(+10.17%)
Feb 25, 2016 18.66 20.85 18.22 20.46 14,235,790 +2.54(+14.17%)
Feb 24, 2016 17.47 18.14 17.08 17.92 10,380,922 -0.15(-0.83%)
Feb 23, 2016 18.44 18.84 17.62 18.07 8,136,479 -0.63(-3.37%)
Feb 22, 2016 18.03 18.86 17.90 18.70 6,246,435 +1.24(+7.10%)
Feb 19, 2016 17.76 17.83 16.92 17.46 8,084,860 -0.80(-4.38%)
Feb 18, 2016 19.93 20.00 18.02 18.26 6,931,104 -1.29(-6.60%)
Feb 17, 2016 18.72 20.38 18.70 19.55 9,233,052 +1.09(+5.90%)
Feb 16, 2016 19.95 20.10 18.34 18.46 8,102,766 -0.87(-4.50%)
Feb 12, 2016 19.60 19.33 19.33 19.33 8,495,900 +0.57(+3.04%)
Feb 11, 2016 17.47 18.99 16.88 18.76 16,425,248 +0.68(+3.76%)
Feb 10, 2016 18.00 18.70 17.30 18.08 10,675,960 -0.10(-0.55%)
Feb 09, 2016 17.96 18.48 17.33 18.18 9,338,985 -0.41(-2.21%)
Feb 08, 2016 18.59 18.91 17.45 18.59 9,027,974 -0.80(-4.13%)
Feb 05, 2016 20.09 20.27 18.92 19.39 9,751,009 -1.28(-6.19%)
Feb 04, 2016 20.67 21.62 20.21 20.67 12,368,070 +0.04(+0.19%)
Feb 03, 2016 19.50 20.65 18.31 20.63 8,411,745 +1.71(+9.04%)
Feb 02, 2016 19.17 20.07 18.54 18.92 8,415,527 -1.14(-5.68%)
Feb 01, 2016 20.16 20.37 19.51 20.06 7,409,321 -1.05(-4.97%)
Jan 29, 2016 19.50 21.25 19.02 21.11 13,456,400 +1.76(+9.10%)
Jan 28, 2016 21.40 22.00 19.19 19.35 12,028,556 -0.23(-1.17%)
Jan 27, 2016 18.14 20.60 18.01 19.58 17,163,298 +0.74(+3.93%)
Jan 26, 2016 17.56 18.88 16.77 18.84 9,574,550 +1.80(+10.56%)
Jan 25, 2016 18.80 19.78 17.03 17.04 7,731,177 -2.45(-12.57%)
Jan 22, 2016 19.90 21.21 18.47 19.49 17,196,976 +0.88(+4.73%)
Jan 21, 2016 15.89 18.89 15.89 18.61 14,627,874 +2.57(+16.02%)
Jan 20, 2016 16.31 16.31 13.94 16.04 18,981,092 -0.92(-5.42%)
Jan 19, 2016 20.00 20.21 16.48 16.96 12,691,076 -2.91(-14.65%)
Jan 15, 2016 18.98 19.87 19.87 19.87 10,067,100 -0.41(-2.02%)
Jan 14, 2016 19.75 20.85 18.69 20.28 13,973,575 +0.65(+3.31%)
Jan 13, 2016 21.35 22.38 19.45 19.63 13,198,555 -1.36(-6.48%)
Jan 12, 2016 22.26 22.26 20.03 20.99 8,058,294 -0.04(-0.19%)
Jan 11, 2016 21.66 21.70 20.38 21.03 6,808,371 -0.71(-3.27%)
Jan 08, 2016 21.28 22.16 20.52 21.74 7,285,963 +0.68(+3.23%)
Jan 07, 2016 20.77 22.95 20.75 21.06 8,039,713 -0.60(-2.77%)
Jan 06, 2016 22.60 22.60 21.36 21.66 6,947,728 -1.99(-8.41%)
Jan 05, 2016 23.76 24.15 22.95 23.65 8,764,922 +0.36(+1.55%)
Jan 04, 2016 22.98 23.54 22.18 23.29 6,700,786 +0.31(+1.35%)
Dec 31, 2015 22.08 22.98 22.98 22.98 4,249,600 +0.73(+3.28%)
Dec 30, 2015 22.14 22.95 21.95 22.25 3,676,018 -0.64(-2.80%)
Dec 29, 2015 23.19 23.72 22.35 22.89 4,247,516 +0.24(+1.06%)
Dec 28, 2015 23.05 23.05 21.95 22.65 5,405,660 -1.18(-4.95%)
Dec 24, 2015 24.71 23.83 23.83 23.83 5,169,000 -0.82(-3.33%)
Dec 23, 2015 22.14 25.06 22.11 24.65 13,695,069 +3.23(+15.08%)
Dec 22, 2015 20.07 21.93 19.60 21.42 12,615,809 +1.42(+7.10%)
Dec 21, 2015 22.78 23.03 19.96 20.00 16,512,214 -2.71(-11.93%)
Dec 18, 2015 24.18 24.51 22.66 22.71 7,575,697 -1.46(-6.04%)
Dec 17, 2015 26.15 26.20 23.56 24.17 9,433,869 -2.02(-7.71%)
Dec 16, 2015 27.23 27.79 25.78 26.19 6,429,825 -1.08(-3.96%)
Dec 15, 2015 27.16 27.87 26.73 27.27 4,787,657 +0.61(+2.29%)
Dec 14, 2015 28.05 28.05 26.37 26.66 9,957,585 -1.62(-5.73%)
Dec 11, 2015 29.78 29.79 28.12 28.28 5,352,418 -2.12(-6.97%)
Dec 10, 2015 28.85 30.61 28.45 30.40 6,031,373 +1.20(+4.11%)
Dec 09, 2015 29.46 30.43 28.67 29.20 4,778,772 +0.21(+0.72%)
Dec 08, 2015 28.02 29.47 27.39 28.99 6,940,369 -0.02(-0.07%)
Dec 07, 2015 30.99 30.99 28.58 29.01 9,032,712 -2.98(-9.32%)
Dec 04, 2015 33.40 33.50 31.33 31.99 7,542,476 -2.26(-6.60%)
Dec 03, 2015 34.57 35.15 33.25 34.25 5,659,084 +0.23(+0.68%)
Dec 02, 2015 35.77 35.84 33.75 34.02 5,824,093 -2.22(-6.13%)
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.