Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.91 23.87 22.48 23.30 118,235 +0.49(+2.13%)
Feb 26, 2016 22.75 23.05 22.49 22.81 116,502 -0.01(-0.06%)
Feb 25, 2016 23.55 23.69 22.76 22.83 55,245 -0.73(-3.12%)
Feb 24, 2016 23.02 23.63 22.66 23.56 73,744 +0.20(+0.84%)
Feb 23, 2016 22.99 23.53 22.90 23.37 72,262 +0.21(+0.91%)
Feb 22, 2016 23.18 23.91 22.90 23.15 91,549 +0.27(+1.17%)
Feb 19, 2016 22.73 23.15 22.18 22.89 74,104 +0.14(+0.61%)
Feb 18, 2016 22.74 22.96 22.42 22.75 85,756 -0.03(-0.13%)
Feb 17, 2016 22.62 23.09 22.62 22.78 77,671 +0.36(+1.62%)
Feb 16, 2016 22.33 22.64 22.33 22.41 59,286 +0.28(+1.28%)
Feb 12, 2016 22.04 22.13 22.13 22.13 46,370 +0.27(+1.23%)
Feb 11, 2016 21.88 22.20 21.64 21.86 71,092 -0.33(-1.51%)
Feb 10, 2016 22.32 23.09 22.16 22.20 76,611 -0.06(-0.26%)
Feb 09, 2016 22.88 22.98 21.83 22.25 89,628 -0.92(-3.98%)
Feb 08, 2016 23.02 23.34 22.70 23.18 78,836 -0.15(-0.62%)
Feb 05, 2016 23.88 23.90 23.20 23.32 69,618 -0.73(-3.02%)
Feb 04, 2016 24.66 25.03 23.91 24.05 96,867 -0.66(-2.68%)
Feb 03, 2016 24.38 24.81 23.67 24.71 68,826 +0.62(+2.60%)
Feb 02, 2016 24.28 24.59 23.81 24.08 62,878 -0.47(-1.89%)
Feb 01, 2016 24.99 24.99 24.45 24.55 61,298 -0.56(-2.23%)
Jan 29, 2016 24.17 25.23 23.87 25.11 76,485 +0.95(+3.94%)
Jan 28, 2016 24.27 24.59 23.92 24.16 42,250 +0.07(+0.27%)
Jan 27, 2016 24.52 25.00 24.04 24.09 59,998 -0.65(-2.63%)
Jan 26, 2016 24.23 24.88 24.09 24.74 71,907 +0.56(+2.30%)
Jan 25, 2016 25.84 25.84 24.14 24.19 60,559 -0.31(-1.25%)
Jan 22, 2016 24.73 25.17 24.22 24.49 83,651 +0.15(+0.63%)
Jan 21, 2016 23.85 24.80 23.79 24.34 79,622 +0.22(+0.90%)
Jan 20, 2016 24.70 24.79 23.66 24.12 340,505 -0.99(-3.94%)
Jan 19, 2016 25.77 25.77 24.71 25.11 108,594 -0.44(-1.71%)
Jan 15, 2016 25.78 25.55 25.55 25.55 110,903 -0.09(-0.34%)
Jan 14, 2016 25.07 26.03 24.87 25.63 169,592 +0.74(+2.98%)
Jan 13, 2016 25.92 26.27 24.66 24.89 143,042 -1.07(-4.12%)
Jan 12, 2016 26.03 26.56 25.63 25.96 92,063 +0.04(+0.14%)
Jan 11, 2016 26.34 26.47 25.65 25.92 72,430 -0.23(-0.89%)
Jan 08, 2016 26.89 27.21 26.03 26.16 123,367 -0.73(-2.73%)
Jan 07, 2016 27.29 27.56 26.81 26.89 157,173 -0.61(-2.22%)
Jan 06, 2016 28.18 28.21 27.29 27.50 77,833 -1.00(-3.52%)
Jan 05, 2016 29.11 29.25 28.48 28.50 53,725 -0.60(-2.07%)
Jan 04, 2016 29.17 29.48 28.69 29.11 136,751 -0.48(-1.62%)
Dec 31, 2015 29.10 29.59 29.59 29.59 114,756 +0.39(+1.34%)
Dec 30, 2015 29.53 29.62 28.78 29.19 141,198 -0.29(-0.99%)
Dec 29, 2015 28.85 29.67 28.73 29.48 114,390 +0.76(+2.63%)
Dec 28, 2015 28.63 28.98 28.61 28.73 76,432 -0.17(-0.60%)
Dec 24, 2015 28.49 28.90 28.90 28.90 32,197 +0.36(+1.27%)
Dec 23, 2015 28.30 28.82 28.28 28.54 37,410 +0.33(+1.19%)
Dec 22, 2015 28.07 28.39 27.83 28.21 104,780 +0.21(+0.75%)
Dec 21, 2015 27.95 28.05 27.78 27.99 100,940 +0.12(+0.42%)
Dec 18, 2015 28.00 28.40 27.77 27.88 208,639 -0.29(-1.03%)
Dec 17, 2015 28.12 28.70 27.61 28.17 58,704 +0.21(+0.75%)
Dec 16, 2015 27.78 28.36 27.25 27.96 101,559 +0.28(+1.00%)
Dec 15, 2015 27.83 28.58 27.55 27.68 74,192 -0.01(-0.03%)
Dec 14, 2015 28.32 28.32 27.46 27.69 96,808 -0.40(-1.42%)
Dec 11, 2015 28.26 28.49 27.74 28.09 66,141 -0.76(-2.62%)
Dec 10, 2015 29.40 29.40 28.60 28.84 41,864 +0.20(+0.71%)
Dec 09, 2015 28.50 31.33 25.51 28.64 117,615 +0.15(+0.51%)
Dec 08, 2015 29.91 29.91 28.41 28.50 134,929 -1.55(-5.15%)
Dec 07, 2015 31.01 31.01 30.00 30.04 90,244 -1.18(-3.79%)
Dec 04, 2015 30.87 31.34 30.87 31.23 42,865 +0.22(+0.70%)
Dec 03, 2015 31.23 31.61 30.85 31.01 74,923 -0.22(-0.70%)
Dec 02, 2015 31.77 31.85 31.18 31.23 45,423 -0.46(-1.45%)
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.