Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.08 22.39 22.03 22.04 154,264,432 -0.05(-0.23%)
Feb 26, 2016 22.16 22.35 22.02 22.09 127,173,912 +0.03(+0.16%)
Feb 25, 2016 21.90 22.06 21.71 22.06 120,825,712 +0.15(+0.69%)
Feb 24, 2016 21.42 21.97 21.27 21.91 158,832,736 +0.32(+1.49%)
Feb 23, 2016 21.98 22.00 21.55 21.59 139,822,464 -0.50(-2.26%)
Feb 22, 2016 21.96 22.09 21.87 22.09 150,258,368 +0.19(+0.87%)
Feb 19, 2016 21.88 22.06 21.84 21.89 155,174,064 -0.05(-0.23%)
Feb 18, 2016 22.53 22.54 21.91 21.94 170,973,440 -0.42(-1.90%)
Feb 17, 2016 22.04 22.39 21.92 22.37 196,659,040 +0.34(+1.53%)
Feb 16, 2016 21.66 22.08 21.57 22.03 211,315,552 +0.60(+2.82%)
Feb 12, 2016 21.47 21.43 21.43 21.43 177,007,408 +0.07(+0.31%)
Feb 11, 2016 21.38 21.59 21.11 21.36 219,480,464 -0.13(-0.60%)
Feb 10, 2016 21.87 21.96 21.45 21.49 185,576,256 -0.16(-0.76%)
Feb 09, 2016 21.49 21.87 21.41 21.65 194,355,488 -0.00(-0.02%)
Feb 08, 2016 21.23 21.82 21.21 21.66 236,861,008 +0.23(+1.05%)
Feb 05, 2016 22.00 22.09 21.36 21.43 203,619,744 -0.59(-2.67%)
Feb 04, 2016 21.85 22.19 21.70 22.02 203,787,456 +0.18(+0.80%)
Feb 03, 2016 21.54 21.96 21.33 21.85 202,512,144 +0.42(+1.98%)
Feb 02, 2016 21.64 21.77 21.38 21.42 164,118,672 -0.44(-2.02%)
Feb 01, 2016 21.87 21.93 21.63 21.86 180,491,920 -0.21(-0.93%)
Jan 29, 2016 21.49 22.07 21.48 22.07 284,105,792 +0.74(+3.45%)
Jan 28, 2016 21.27 21.43 20.95 21.33 245,370,352 +0.15(+0.72%)
Jan 27, 2016 21.78 21.91 21.16 21.18 587,456,000 -1.49(-6.57%)
Jan 26, 2016 22.66 22.87 22.24 22.67 326,972,224 +0.12(+0.55%)
Jan 25, 2016 23.02 23.02 22.49 22.55 227,981,504 -0.45(-1.95%)
Jan 22, 2016 22.36 23.00 22.30 23.00 290,209,696 +1.16(+5.32%)
Jan 21, 2016 22.01 22.19 21.53 21.83 229,958,736 -0.11(-0.51%)
Jan 20, 2016 21.56 22.26 21.18 21.95 318,809,792 +0.03(+0.13%)
Jan 19, 2016 22.31 22.37 21.65 21.92 233,947,568 -0.11(-0.48%)
Jan 15, 2016 21.81 22.02 22.02 22.02 352,103,488 -0.54(-2.40%)
Jan 14, 2016 22.21 22.78 21.71 22.56 278,180,704 +0.48(+2.19%)
Jan 13, 2016 22.75 22.94 22.06 22.08 275,164,768 -0.58(-2.57%)
Jan 12, 2016 22.80 22.83 22.41 22.66 216,587,056 +0.32(+1.45%)
Jan 11, 2016 22.44 22.46 22.07 22.34 219,206,384 +0.36(+1.62%)
Jan 08, 2016 22.34 22.47 21.94 21.98 312,251,136 +0.12(+0.53%)
Jan 07, 2016 22.37 22.70 21.86 21.87 356,720,288 -0.96(-4.22%)
Jan 06, 2016 22.80 23.21 22.64 22.83 301,709,344 -0.46(-1.96%)
Jan 05, 2016 23.98 24.00 23.22 23.29 245,310,560 -0.60(-2.51%)
Jan 04, 2016 23.27 23.89 23.13 23.89 298,199,168 +0.02(+0.09%)
Dec 31, 2015 24.26 23.87 23.87 23.87 180,441,680 -0.47(-1.92%)
Dec 30, 2015 24.62 24.65 24.30 24.33 111,155,224 -0.32(-1.31%)
Dec 29, 2015 24.25 24.81 24.25 24.66 136,366,080 +0.44(+1.80%)
Dec 28, 2015 24.39 24.41 24.07 24.22 117,728,912 -0.27(-1.12%)
Dec 24, 2015 24.71 24.49 24.49 24.49 59,967,572 -0.13(-0.53%)
Dec 23, 2015 24.32 24.68 24.31 24.63 143,964,288 +0.31(+1.29%)
Dec 22, 2015 24.35 24.42 24.14 24.31 144,482,944 -0.02(-0.09%)
Dec 21, 2015 24.32 24.34 23.94 24.34 209,802,624 +0.29(+1.23%)
Dec 18, 2015 24.69 24.83 23.99 24.04 425,402,624 -0.67(-2.71%)
Dec 17, 2015 25.40 25.45 24.71 24.71 197,073,744 -0.54(-2.12%)
Dec 16, 2015 25.18 25.39 24.67 25.24 247,901,056 +0.19(+0.77%)
Dec 15, 2015 25.38 25.58 25.02 25.05 235,024,032 -0.45(-1.77%)
Dec 14, 2015 25.43 25.55 24.89 25.50 286,511,456 -0.16(-0.62%)
Dec 11, 2015 26.12 26.16 25.59 25.66 206,789,088 -0.68(-2.57%)
Dec 10, 2015 26.31 26.51 26.19 26.34 128,764,552 +0.12(+0.48%)
Dec 09, 2015 26.67 26.68 26.09 26.21 204,355,264 -0.59(-2.21%)
Dec 08, 2015 26.65 26.89 26.50 26.81 151,224,000 -0.01(-0.04%)
Dec 07, 2015 26.98 27.18 26.71 26.82 141,455,328 -0.17(-0.63%)
Dec 04, 2015 26.14 27.04 26.10 26.99 254,822,496 +0.87(+3.32%)
Dec 03, 2015 26.43 26.48 25.90 26.12 183,219,776 -0.24(-0.93%)
Dec 02, 2015 26.61 26.78 26.32 26.36 147,128,336 -0.24(-0.90%)
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.