Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.48 18.06 17.26 17.69 6,350,399 +0.36(+2.10%)
Jan 28, 2016 17.36 17.44 17.14 17.33 5,163,431 +0.14(+0.80%)
Jan 27, 2016 17.69 17.94 17.13 17.19 4,626,374 -0.58(-3.27%)
Jan 26, 2016 17.15 17.81 17.14 17.77 6,534,695 +0.65(+3.82%)
Jan 25, 2016 17.40 17.41 17.09 17.12 4,043,686 -0.23(-1.35%)
Jan 22, 2016 17.58 17.86 17.22 17.35 3,808,134 +0.13(+0.75%)
Jan 21, 2016 17.32 17.59 17.03 17.23 4,338,777 +0.00(+0.00%)
Jan 20, 2016 17.08 17.40 16.67 17.23 4,695,275 -0.08(-0.47%)
Jan 19, 2016 18.20 18.20 17.17 17.31 6,606,973 -0.65(-3.60%)
Jan 15, 2016 18.02 17.95 17.95 17.95 8,442,103 -0.78(-4.16%)
Jan 14, 2016 18.27 18.90 18.27 18.73 7,423,035 +0.56(+3.09%)
Jan 13, 2016 18.36 18.81 18.06 18.17 7,657,457 -0.06(-0.35%)
Jan 12, 2016 18.72 18.80 17.99 18.23 5,069,322 -0.31(-1.65%)
Jan 11, 2016 18.72 18.73 18.13 18.54 4,959,298 -0.02(-0.09%)
Jan 08, 2016 18.93 19.01 18.50 18.56 5,310,363 -0.30(-1.58%)
Jan 07, 2016 19.48 19.73 18.68 18.86 7,927,148 -1.07(-5.35%)
Jan 06, 2016 20.01 20.25 19.86 19.92 4,701,934 -0.43(-2.10%)
Jan 05, 2016 20.90 20.97 20.32 20.35 5,291,654 -0.50(-2.38%)
Jan 04, 2016 20.96 21.02 20.68 20.84 5,611,670 -0.41(-1.92%)
Dec 31, 2015 21.49 21.25 21.25 21.25 4,208,174 -0.27(-1.27%)
Dec 30, 2015 21.45 21.64 21.45 21.53 3,749,298 -0.01(-0.04%)
Dec 29, 2015 21.34 21.61 21.23 21.53 4,003,430 +0.25(+1.17%)
Dec 28, 2015 21.22 21.45 20.96 21.29 4,403,079 +0.04(+0.19%)
Dec 24, 2015 21.36 21.25 21.25 21.25 3,070,874 +0.00(+0.00%)
Dec 23, 2015 21.09 21.56 21.05 21.25 6,872,035 +0.23(+1.11%)
Dec 22, 2015 20.56 21.47 20.20 21.01 13,095,603 -1.10(-4.96%)
Dec 21, 2015 22.30 22.30 21.98 22.11 3,992,368 +0.00(+0.00%)
Dec 18, 2015 22.50 22.65 21.96 22.11 9,779,804 -0.56(-2.47%)
Dec 17, 2015 23.28 23.28 22.49 22.67 4,865,283 -0.51(-2.21%)
Dec 16, 2015 22.90 23.46 22.86 23.18 4,565,361 +0.30(+1.30%)
Dec 15, 2015 23.17 23.24 22.85 22.89 8,521,345 -0.08(-0.35%)
Dec 14, 2015 23.53 23.53 22.67 22.97 5,871,884 -0.31(-1.34%)
Dec 11, 2015 23.66 23.80 23.18 23.28 4,203,702 -0.91(-3.74%)
Dec 10, 2015 24.13 24.43 23.91 24.19 3,967,147 +0.06(+0.23%)
Dec 09, 2015 24.85 24.98 24.05 24.13 4,017,977 -0.77(-3.09%)
Dec 08, 2015 25.03 25.15 24.84 24.90 4,516,926 -0.36(-1.43%)
Dec 07, 2015 25.07 25.35 24.99 25.26 6,578,041 +0.20(+0.80%)
Dec 04, 2015 24.75 25.08 24.53 25.06 4,012,505 +0.34(+1.36%)
Dec 03, 2015 24.85 24.86 24.34 24.72 5,049,071 -0.06(-0.23%)
Dec 02, 2015 24.71 24.94 24.59 24.78 3,153,123 -0.03(-0.13%)
Dec 01, 2015 24.27 24.83 24.21 24.81 3,088,009 +0.25(+1.01%)
Nov 30, 2015 24.62 24.82 24.52 24.56 3,639,028 -0.02(-0.10%)
Nov 27, 2015 24.65 24.75 24.51 24.59 1,184,881 -0.06(-0.23%)
Nov 25, 2015 24.83 24.64 24.64 24.64 2,327,652 -0.14(-0.55%)
Nov 24, 2015 24.68 24.91 24.59 24.78 2,551,793 -0.06(-0.26%)
Nov 23, 2015 24.92 25.31 24.78 24.84 2,959,173 -0.03(-0.13%)
Nov 20, 2015 24.93 25.03 24.43 24.87 4,198,952 +0.06(+0.26%)
Nov 19, 2015 25.11 25.22 24.13 24.81 8,995,521 -0.06(-0.23%)
Nov 18, 2015 24.99 25.21 24.65 24.87 7,153,225 -0.21(-0.83%)
Nov 17, 2015 25.22 25.58 24.95 25.07 4,763,844 -0.15(-0.60%)
Nov 16, 2015 25.06 25.36 24.98 25.23 3,487,301 +0.14(+0.57%)
Nov 13, 2015 25.14 25.53 24.70 25.08 4,968,396 -0.42(-1.66%)
Nov 12, 2015 25.39 25.99 25.39 25.51 5,177,208 -0.47(-1.82%)
Nov 11, 2015 26.82 26.85 25.88 25.98 4,870,197 -0.72(-2.70%)
Nov 10, 2015 27.25 27.26 26.60 26.70 3,037,183 -0.65(-2.37%)
Nov 09, 2015 27.49 27.54 27.21 27.35 2,773,161 -0.21(-0.76%)
Nov 06, 2015 27.21 27.59 27.14 27.56 2,889,055 +0.16(+0.58%)
Nov 05, 2015 27.20 27.72 27.18 27.40 4,131,568 +0.30(+1.12%)
Nov 04, 2015 27.63 27.66 27.05 27.09 3,538,085 -0.54(-1.94%)
Nov 03, 2015 27.46 27.82 27.38 27.63 2,515,390 +0.09(+0.32%)
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.