Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.84 21.98 20.78 21.86 2,253,303 +1.03(+4.95%)
Jan 28, 2016 20.83 21.01 20.54 20.83 936,518 +0.20(+0.99%)
Jan 27, 2016 20.53 21.03 20.32 20.63 1,129,843 +0.05(+0.26%)
Jan 26, 2016 20.34 20.78 19.96 20.58 1,156,413 +0.63(+3.16%)
Jan 25, 2016 20.21 20.66 19.62 19.95 2,142,261 -0.40(-1.96%)
Jan 22, 2016 20.23 20.69 19.87 20.34 1,001,621 +0.40(+2.00%)
Jan 21, 2016 20.56 20.91 19.61 19.95 1,281,859 -0.44(-2.18%)
Jan 20, 2016 19.33 20.63 19.19 20.39 2,643,372 +0.89(+4.56%)
Jan 19, 2016 19.95 20.17 19.30 19.50 1,813,994 +0.14(+0.73%)
Jan 15, 2016 19.37 19.36 19.36 19.36 2,110,014 -0.31(-1.58%)
Jan 14, 2016 20.03 20.25 19.55 19.67 1,511,883 -0.38(-1.91%)
Jan 13, 2016 20.40 20.48 19.77 20.05 2,644,525 -0.52(-2.51%)
Jan 12, 2016 20.50 20.71 19.41 20.57 2,046,940 +0.36(+1.76%)
Jan 11, 2016 20.66 20.98 19.46 20.21 2,067,120 -0.60(-2.90%)
Jan 08, 2016 21.04 21.06 20.73 20.82 859,387 -0.04(-0.17%)
Jan 07, 2016 21.05 21.30 20.75 20.85 739,596 -0.62(-2.90%)
Jan 06, 2016 21.84 21.97 21.30 21.47 1,416,259 -0.68(-3.09%)
Jan 05, 2016 22.10 22.65 21.50 22.16 1,457,759 -0.01(-0.04%)
Jan 04, 2016 22.41 22.61 21.83 22.17 1,313,558 -0.60(-2.65%)
Dec 31, 2015 22.42 22.77 22.77 22.77 885,156 +0.17(+0.75%)
Dec 30, 2015 22.89 23.14 22.36 22.60 1,408,024 -0.39(-1.70%)
Dec 29, 2015 23.06 23.28 22.79 22.99 1,420,182 -0.08(-0.35%)
Dec 28, 2015 23.37 24.24 23.02 23.07 1,028,454 -0.38(-1.63%)
Dec 24, 2015 23.45 23.45 23.45 23.45 332,046 -0.06(-0.26%)
Dec 23, 2015 23.45 24.01 23.40 23.52 846,651 +0.15(+0.65%)
Dec 22, 2015 24.12 24.12 23.25 23.37 1,382,764 -0.60(-2.52%)
Dec 21, 2015 24.20 24.32 23.71 23.97 729,324 +0.15(+0.63%)
Dec 18, 2015 24.47 24.52 23.67 23.82 2,438,040 -0.66(-2.69%)
Dec 17, 2015 24.92 24.93 24.46 24.48 563,514 -0.28(-1.11%)
Dec 16, 2015 24.29 24.91 24.27 24.75 1,486,081 +0.48(+1.98%)
Dec 15, 2015 23.93 24.36 23.79 24.27 897,520 +0.64(+2.71%)
Dec 14, 2015 23.99 24.29 23.51 23.63 888,959 -0.10(-0.41%)
Dec 11, 2015 24.47 25.00 23.61 23.73 934,429 -1.05(-4.23%)
Dec 10, 2015 25.18 25.30 24.62 24.78 911,116 -0.33(-1.31%)
Dec 09, 2015 24.22 25.24 24.05 25.11 1,596,809 +0.76(+3.10%)
Dec 08, 2015 24.03 24.61 23.96 24.35 2,295,658 +0.09(+0.37%)
Dec 07, 2015 23.51 24.67 23.51 24.26 1,792,764 +0.38(+1.60%)
Dec 04, 2015 23.82 24.24 23.77 23.88 1,710,909 +0.19(+0.79%)
Dec 03, 2015 24.32 24.46 23.41 23.69 1,980,909 -0.66(-2.70%)
Dec 02, 2015 24.71 25.04 24.29 24.35 1,626,381 -0.39(-1.58%)
Dec 01, 2015 24.81 24.94 23.95 24.74 1,926,106 +0.06(+0.25%)
Nov 30, 2015 24.20 25.15 23.92 24.68 2,499,465 -1.03(-4.01%)
Nov 27, 2015 25.76 25.89 25.53 25.71 403,243 +0.02(+0.07%)
Nov 25, 2015 25.52 25.69 25.69 25.69 1,026,980 +0.50(+1.97%)
Nov 24, 2015 24.82 25.36 24.74 25.20 1,202,788 +0.38(+1.54%)
Nov 23, 2015 24.03 25.00 24.03 24.81 1,493,121 +0.70(+2.91%)
Nov 20, 2015 23.94 24.74 23.87 24.11 1,839,870 +0.28(+1.19%)
Nov 19, 2015 24.05 24.43 23.61 23.83 1,583,458 -0.14(-0.59%)
Nov 18, 2015 23.71 24.00 23.17 23.97 1,901,595 +0.43(+1.81%)
Nov 17, 2015 24.47 24.47 23.51 23.54 2,721,596 -0.95(-3.88%)
Nov 16, 2015 24.88 25.03 23.77 24.49 2,952,236 -0.98(-3.84%)
Nov 13, 2015 25.84 25.93 25.40 25.47 1,062,093 -0.45(-1.75%)
Nov 12, 2015 26.72 27.05 25.90 25.92 1,273,081 -1.05(-3.89%)
Nov 11, 2015 26.56 27.33 26.49 26.97 2,033,967 +0.43(+1.61%)
Nov 10, 2015 25.22 26.59 25.12 26.55 2,047,644 +1.28(+5.06%)
Nov 09, 2015 25.04 25.44 24.44 25.27 1,852,557 -0.05(-0.21%)
Nov 06, 2015 24.67 25.93 24.67 25.32 4,116,545 +0.25(+0.99%)
Nov 05, 2015 26.15 26.15 24.00 25.07 5,373,389 -1.54(-5.78%)
Nov 04, 2015 26.08 26.88 25.81 26.61 2,616,247 +0.30(+1.15%)
Nov 03, 2015 26.19 26.88 25.98 26.31 2,050,986 -0.04(-0.17%)
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.