Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.01 25.05 24.82 24.85 113,538,960 -0.13(-0.52%)
Mar 30, 2016 24.77 25.17 24.76 24.98 199,970,400 +0.43(+1.75%)
Mar 29, 2016 23.91 24.57 23.91 24.55 136,761,440 +0.57(+2.37%)
Mar 28, 2016 24.16 24.21 23.95 23.98 85,109,424 -0.11(-0.45%)
Mar 24, 2016 24.04 24.09 24.09 24.09 114,636,288 -0.10(-0.43%)
Mar 23, 2016 24.27 24.41 24.14 24.19 112,716,888 -0.13(-0.55%)
Mar 22, 2016 23.99 24.46 23.98 24.33 142,290,064 +0.18(+0.77%)
Mar 21, 2016 24.15 24.54 23.97 24.14 155,669,040 -0.00(-0.01%)
Mar 18, 2016 24.24 24.28 23.98 24.15 193,912,560 +0.03(+0.11%)
Mar 17, 2016 24.05 24.27 23.93 24.12 150,936,512 -0.04(-0.16%)
Mar 16, 2016 23.85 24.23 23.84 24.16 167,960,336 +0.32(+1.33%)
Mar 15, 2016 23.70 23.98 23.69 23.84 175,688,992 +0.47(+2.01%)
Mar 14, 2016 23.23 23.46 23.20 23.37 109,986,712 +0.06(+0.25%)
Mar 11, 2016 23.31 23.32 23.14 23.31 120,230,304 +0.25(+1.08%)
Mar 10, 2016 23.12 23.31 22.83 23.06 146,958,464 +0.01(+0.05%)
Mar 09, 2016 23.10 23.16 22.86 23.05 119,193,512 +0.02(+0.09%)
Mar 08, 2016 22.97 23.20 22.89 23.03 138,406,176 -0.19(-0.82%)
Mar 07, 2016 23.34 23.44 23.02 23.22 157,503,440 -0.26(-1.11%)
Mar 04, 2016 23.34 23.65 23.11 23.48 202,027,536 +0.34(+1.49%)
Mar 03, 2016 22.93 23.19 22.90 23.14 161,971,264 +0.17(+0.74%)
Mar 02, 2016 22.91 23.00 22.71 22.97 145,372,368 +0.05(+0.22%)
Mar 01, 2016 22.26 22.97 22.21 22.92 220,934,352 +0.88(+3.97%)
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%)
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.