Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.87 21.34 20.79 20.81 356,119 +0.06(+0.28%)
Feb 26, 2016 20.88 20.96 20.47 20.75 211,893 +0.03(+0.14%)
Feb 25, 2016 20.88 20.97 20.63 20.73 226,897 -0.23(-1.08%)
Feb 24, 2016 20.65 21.03 20.29 20.95 177,101 +0.15(+0.70%)
Feb 23, 2016 20.88 21.01 20.58 20.81 155,330 -0.06(-0.28%)
Feb 22, 2016 20.56 20.99 20.46 20.86 217,317 +0.58(+2.88%)
Feb 19, 2016 20.22 20.54 20.15 20.28 273,881 -0.08(-0.39%)
Feb 18, 2016 20.19 20.43 20.03 20.36 313,507 +0.18(+0.90%)
Feb 17, 2016 20.71 20.86 20.08 20.18 313,956 -0.32(-1.57%)
Feb 16, 2016 19.46 20.78 19.19 20.50 321,837 +1.35(+7.05%)
Feb 12, 2016 19.09 19.15 19.15 19.15 394,512 +0.17(+0.88%)
Feb 11, 2016 18.91 19.19 18.70 18.98 211,456 -0.15(-0.76%)
Feb 10, 2016 19.63 19.94 19.11 19.13 400,782 -0.35(-1.80%)
Feb 09, 2016 19.21 19.73 19.12 19.48 262,398 +0.00(+0.00%)
Feb 08, 2016 19.36 19.60 19.08 19.48 351,945 -0.01(-0.07%)
Feb 05, 2016 19.98 19.98 19.43 19.49 380,676 -0.44(-2.20%)
Feb 04, 2016 20.02 20.40 19.84 19.93 377,358 -0.02(-0.11%)
Feb 03, 2016 20.81 20.97 19.87 19.95 742,626 -0.80(-3.83%)
Feb 02, 2016 19.98 20.77 19.85 20.75 1,224,536 +0.58(+2.89%)
Feb 01, 2016 19.37 20.28 19.11 20.16 886,468 +0.69(+3.52%)
Jan 29, 2016 19.76 19.96 19.35 19.48 905,915 -0.15(-0.74%)
Jan 28, 2016 19.17 20.18 18.94 19.62 1,231,985 +0.92(+4.91%)
Jan 27, 2016 20.90 21.51 18.51 18.70 2,267,809 -0.42(-2.17%)
Jan 26, 2016 18.68 19.35 18.51 19.12 494,294 +0.50(+2.66%)
Jan 25, 2016 18.45 19.08 18.29 18.62 401,257 +0.05(+0.28%)
Jan 22, 2016 18.15 18.92 18.02 18.57 321,883 +0.66(+3.71%)
Jan 21, 2016 17.30 18.06 17.18 17.91 342,630 +0.66(+3.85%)
Jan 20, 2016 16.74 17.46 16.38 17.25 301,423 +0.16(+0.94%)
Jan 19, 2016 17.67 17.81 16.91 17.09 197,737 -0.60(-3.38%)
Jan 15, 2016 17.05 17.68 17.68 17.68 331,318 +0.22(+1.25%)
Jan 14, 2016 17.65 17.65 17.14 17.46 398,391 -0.23(-1.28%)
Jan 13, 2016 18.65 19.00 17.62 17.69 268,343 -0.96(-5.16%)
Jan 12, 2016 18.92 18.97 18.36 18.65 290,126 -0.07(-0.35%)
Jan 11, 2016 18.53 18.89 18.35 18.72 242,271 +0.34(+1.87%)
Jan 08, 2016 18.81 19.00 18.35 18.38 295,053 -0.49(-2.59%)
Jan 07, 2016 18.88 19.43 18.84 18.87 175,235 -0.44(-2.27%)
Jan 06, 2016 19.38 19.58 19.15 19.30 232,437 -0.38(-1.95%)
Jan 05, 2016 19.70 19.93 19.56 19.69 180,959 +0.11(+0.56%)
Jan 04, 2016 20.19 19.87 19.26 19.58 197,395 -0.61(-3.02%)
Dec 31, 2015 20.30 20.19 20.19 20.19 183,416 -0.13(-0.64%)
Dec 30, 2015 20.46 20.55 20.29 20.32 77,875 -0.15(-0.71%)
Dec 29, 2015 20.46 20.70 20.20 20.46 75,078 +0.12(+0.57%)
Dec 28, 2015 20.25 20.41 20.04 20.35 146,050 +0.06(+0.29%)
Dec 24, 2015 20.46 20.29 20.29 20.29 45,750 -0.20(-0.99%)
Dec 23, 2015 20.22 20.54 19.94 20.49 242,639 +0.39(+1.95%)
Dec 22, 2015 19.88 20.17 19.54 20.10 135,658 +0.25(+1.28%)
Dec 21, 2015 19.60 19.87 19.26 19.85 140,156 +0.38(+1.94%)
Dec 18, 2015 20.01 20.01 19.44 19.47 346,652 -0.65(-3.25%)
Dec 17, 2015 20.77 20.77 20.09 20.12 163,056 -0.57(-2.74%)
Dec 16, 2015 20.20 20.78 20.02 20.69 232,034 +0.65(+3.26%)
Dec 15, 2015 19.50 20.09 19.30 20.04 197,455 +0.67(+3.49%)
Dec 14, 2015 19.29 19.51 19.08 19.36 218,238 +0.05(+0.26%)
Dec 11, 2015 19.59 19.92 19.18 19.31 212,164 -0.60(-2.99%)
Dec 10, 2015 19.90 20.09 19.78 19.91 166,285 -0.04(-0.22%)
Dec 09, 2015 20.14 20.30 19.83 19.95 209,281 -0.27(-1.33%)
Dec 08, 2015 20.49 20.67 20.04 20.22 281,231 -0.44(-2.11%)
Dec 07, 2015 20.74 20.83 20.52 20.65 143,861 -0.20(-0.97%)
Dec 04, 2015 20.41 20.88 20.31 20.86 102,680 +0.47(+2.31%)
Dec 03, 2015 20.95 20.97 20.33 20.38 169,254 -0.54(-2.57%)
Dec 02, 2015 20.62 21.01 20.54 20.92 224,109 +0.28(+1.37%)
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.