Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.29 22.60 22.24 22.25 152,824,528 -0.05(-0.23%)
Feb 26, 2016 22.37 22.56 22.22 22.30 125,986,872 +0.03(+0.15%)
Feb 25, 2016 22.10 22.27 21.92 22.27 119,697,920 +0.15(+0.69%)
Feb 24, 2016 21.63 22.18 21.47 22.11 157,350,192 +0.32(+1.49%)
Feb 23, 2016 22.18 22.21 21.76 21.79 138,517,360 -0.50(-2.26%)
Feb 22, 2016 22.16 22.30 22.07 22.29 148,855,856 +0.19(+0.87%)
Feb 19, 2016 22.09 22.27 22.04 22.10 153,725,664 -0.05(-0.23%)
Feb 18, 2016 22.74 22.76 22.11 22.15 169,377,568 -0.43(-1.90%)
Feb 17, 2016 22.25 22.60 22.13 22.58 194,823,424 +0.34(+1.53%)
Feb 16, 2016 21.87 22.29 21.77 22.24 209,343,136 +0.61(+2.82%)
Feb 12, 2016 21.67 21.63 21.63 21.63 175,355,232 +0.07(+0.31%)
Feb 11, 2016 21.58 21.80 21.31 21.56 217,431,824 -0.13(-0.60%)
Feb 10, 2016 22.07 22.17 21.65 21.69 183,844,096 -0.17(-0.76%)
Feb 09, 2016 21.70 22.08 21.61 21.86 192,541,376 -0.00(-0.02%)
Feb 08, 2016 21.43 22.02 21.41 21.86 234,650,144 +0.23(+1.05%)
Feb 05, 2016 22.21 22.30 21.56 21.64 201,719,152 -0.59(-2.67%)
Feb 04, 2016 22.06 22.40 21.90 22.23 201,885,296 +0.18(+0.80%)
Feb 03, 2016 21.74 22.16 21.53 22.05 200,621,952 +0.43(+1.98%)
Feb 02, 2016 21.84 21.97 21.58 21.62 162,586,832 -0.45(-2.02%)
Feb 01, 2016 22.08 22.13 21.83 22.07 178,807,248 -0.21(-0.93%)
Jan 29, 2016 21.69 22.28 21.68 22.28 281,454,048 +0.74(+3.45%)
Jan 28, 2016 21.47 21.63 21.15 21.53 243,080,128 +0.15(+0.72%)
Jan 27, 2016 21.98 22.12 21.36 21.38 581,972,864 -1.50(-6.57%)
Jan 26, 2016 22.87 23.09 22.45 22.88 323,920,352 +0.13(+0.55%)
Jan 25, 2016 23.23 23.24 22.71 22.76 225,853,584 -0.45(-1.95%)
Jan 22, 2016 22.57 23.22 22.51 23.21 287,500,960 +1.17(+5.32%)
Jan 21, 2016 22.21 22.40 21.73 22.04 227,812,368 -0.11(-0.51%)
Jan 20, 2016 21.77 22.47 21.38 22.15 315,834,112 +0.03(+0.13%)
Jan 19, 2016 22.52 22.58 21.86 22.12 231,763,968 -0.11(-0.48%)
Jan 15, 2016 22.02 22.23 22.23 22.23 348,817,056 -0.55(-2.40%)
Jan 14, 2016 22.42 23.00 21.91 22.78 275,584,224 +0.49(+2.19%)
Jan 13, 2016 22.96 23.16 22.27 22.29 272,596,448 -0.59(-2.57%)
Jan 12, 2016 23.01 23.05 22.62 22.88 214,565,504 +0.33(+1.45%)
Jan 11, 2016 22.65 22.67 22.28 22.55 217,160,368 +0.36(+1.62%)
Jan 08, 2016 22.56 22.68 22.15 22.19 309,336,672 +0.12(+0.53%)
Jan 07, 2016 22.58 22.92 22.07 22.07 353,390,752 -0.97(-4.22%)
Jan 06, 2016 23.02 23.43 22.86 23.05 298,893,280 -0.46(-1.96%)
Jan 05, 2016 24.20 24.23 23.44 23.51 243,020,896 -0.60(-2.51%)
Jan 04, 2016 23.48 24.12 23.35 24.11 295,415,872 +0.02(+0.09%)
Dec 31, 2015 24.49 24.09 24.09 24.09 178,757,488 -0.47(-1.92%)
Dec 30, 2015 24.85 24.88 24.53 24.56 110,117,736 -0.32(-1.31%)
Dec 29, 2015 24.48 25.05 24.48 24.89 135,093,280 +0.44(+1.80%)
Dec 28, 2015 24.62 24.64 24.30 24.45 116,630,064 -0.28(-1.12%)
Dec 24, 2015 24.95 24.72 24.72 24.72 59,407,852 -0.13(-0.53%)
Dec 23, 2015 24.55 24.91 24.53 24.86 142,620,560 +0.32(+1.29%)
Dec 22, 2015 24.58 24.65 24.36 24.54 143,134,384 -0.02(-0.09%)
Dec 21, 2015 24.55 24.57 24.16 24.56 207,844,384 +0.30(+1.23%)
Dec 18, 2015 24.93 25.07 24.22 24.27 421,432,032 -0.68(-2.71%)
Dec 17, 2015 25.64 25.69 24.94 24.94 195,234,320 -0.54(-2.12%)
Dec 16, 2015 25.42 25.63 24.90 25.48 245,587,216 +0.19(+0.77%)
Dec 15, 2015 25.62 25.82 25.26 25.29 232,830,384 -0.46(-1.77%)
Dec 14, 2015 25.67 25.79 25.13 25.74 283,837,248 -0.16(-0.62%)
Dec 11, 2015 26.36 26.41 25.83 25.90 204,858,976 -0.68(-2.57%)
Dec 10, 2015 26.56 26.76 26.44 26.59 127,562,696 +0.13(+0.48%)
Dec 09, 2015 26.92 26.93 26.34 26.46 202,447,872 -0.60(-2.21%)
Dec 08, 2015 26.90 27.14 26.75 27.06 149,812,512 -0.01(-0.04%)
Dec 07, 2015 27.23 27.43 26.96 27.07 140,135,008 -0.17(-0.63%)
Dec 04, 2015 26.39 27.29 26.35 27.24 252,444,048 +0.88(+3.32%)
Dec 03, 2015 26.67 26.73 26.14 26.37 181,509,664 -0.25(-0.93%)
Dec 02, 2015 26.86 27.03 26.57 26.61 145,755,088 -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.