Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.61 20.69 20.69 20.69 106,700 -0.03(-0.14%)
Dec 30, 2015 21.54 22.11 20.70 20.72 132,389 -0.93(-4.30%)
Dec 29, 2015 21.55 21.78 20.80 21.65 136,486 +0.33(+1.55%)
Dec 28, 2015 21.93 22.05 21.27 21.32 56,446 -0.78(-3.53%)
Dec 24, 2015 22.11 22.10 22.10 22.10 50,700 -0.03(-0.14%)
Dec 23, 2015 21.49 22.26 21.48 22.13 41,833 +0.96(+4.53%)
Dec 22, 2015 20.98 21.40 20.73 21.17 60,686 +0.36(+1.73%)
Dec 21, 2015 19.86 20.84 19.44 20.81 243,666 +1.06(+5.37%)
Dec 18, 2015 19.68 20.10 19.36 19.75 333,968 +0.06(+0.30%)
Dec 17, 2015 20.01 20.16 19.41 19.69 160,240 -0.15(-0.76%)
Dec 16, 2015 19.73 20.11 19.21 19.84 141,512 +0.21(+1.07%)
Dec 15, 2015 19.70 20.25 19.34 19.63 230,908 +0.30(+1.55%)
Dec 14, 2015 19.26 19.52 18.36 19.33 243,665 -0.03(-0.15%)
Dec 11, 2015 20.43 20.45 19.32 19.36 74,558 -1.49(-7.15%)
Dec 10, 2015 21.13 21.20 20.64 20.85 99,889 -0.33(-1.56%)
Dec 09, 2015 21.77 22.84 20.68 21.18 168,668 -0.60(-2.75%)
Dec 08, 2015 20.94 21.82 20.64 21.78 246,398 +0.54(+2.54%)
Dec 07, 2015 21.61 21.61 20.53 21.24 209,469 -0.74(-3.37%)
Dec 04, 2015 21.70 22.05 21.39 21.98 96,571 +0.16(+0.73%)
Dec 03, 2015 22.22 22.45 21.46 21.82 88,310 -0.21(-0.95%)
Dec 02, 2015 22.39 22.40 21.82 22.03 147,852 -0.49(-2.18%)
Dec 01, 2015 22.11 23.03 21.77 22.52 212,301 +0.43(+1.95%)
Nov 30, 2015 21.96 22.36 21.83 22.09 148,314 +0.10(+0.45%)
Nov 27, 2015 21.81 22.18 21.54 21.99 52,770 -0.08(-0.36%)
Nov 25, 2015 21.70 22.07 22.07 22.07 104,900 +0.18(+0.82%)
Nov 24, 2015 21.08 22.33 20.95 21.89 94,835 +0.90(+4.29%)
Nov 23, 2015 20.48 21.09 20.20 20.99 105,081 +0.31(+1.50%)
Nov 20, 2015 21.11 21.40 20.45 20.68 183,727 -0.44(-2.08%)
Nov 19, 2015 21.60 21.61 20.80 21.12 117,428 -0.49(-2.27%)
Nov 18, 2015 20.22 21.68 20.22 21.61 200,474 +1.37(+6.77%)
Nov 17, 2015 19.58 20.73 19.05 20.24 354,717 +0.51(+2.58%)
Nov 16, 2015 19.78 20.29 19.01 19.73 390,486 -0.24(-1.20%)
Nov 13, 2015 20.11 20.78 19.15 19.97 658,836 +0.04(+0.20%)
Nov 12, 2015 21.73 21.94 19.50 19.93 442,116 -1.25(-5.90%)
Nov 11, 2015 23.07 24.00 20.67 21.18 556,242 -1.62(-7.11%)
Nov 10, 2015 23.68 27.99 22.33 22.80 906,984 -8.95(-28.19%)
Nov 09, 2015 30.95 31.94 30.33 31.75 183,500 +0.77(+2.49%)
Nov 06, 2015 30.28 31.02 29.70 30.98 111,237 +0.39(+1.27%)
Nov 05, 2015 31.11 31.36 30.43 30.59 60,217 -0.57(-1.83%)
Nov 04, 2015 31.53 31.53 30.76 31.16 148,521 -0.30(-0.95%)
Nov 03, 2015 30.56 31.81 29.73 31.46 123,152 +0.88(+2.88%)
Nov 02, 2015 30.00 30.98 29.78 30.58 210,035 +0.58(+1.93%)
Oct 30, 2015 31.19 31.25 29.12 30.00 245,825 -1.02(-3.29%)
Oct 29, 2015 31.67 32.81 30.73 31.02 130,668 -0.93(-2.91%)
Oct 28, 2015 28.81 32.04 28.39 31.95 192,315 +3.47(+12.18%)
Oct 27, 2015 29.31 29.33 28.19 28.48 148,529 -0.83(-2.83%)
Oct 26, 2015 31.01 31.01 28.89 29.31 151,713 -1.92(-6.15%)
Oct 23, 2015 30.76 31.79 30.26 31.23 93,644 +0.39(+1.26%)
Oct 22, 2015 30.05 31.08 29.92 30.84 105,922 +0.94(+3.14%)
Oct 21, 2015 30.79 30.79 29.80 29.90 64,375 -0.83(-2.70%)
Oct 20, 2015 29.68 31.27 29.52 30.73 261,983 +1.05(+3.54%)
Oct 19, 2015 30.24 30.24 29.46 29.68 75,034 -0.80(-2.62%)
Oct 16, 2015 30.50 30.96 29.80 30.48 181,478 +0.07(+0.23%)
Oct 15, 2015 29.99 30.50 29.15 30.41 199,275 +0.31(+1.03%)
Oct 14, 2015 30.11 30.43 29.78 30.10 213,517 +0.04(+0.13%)
Oct 13, 2015 30.12 30.70 29.85 30.06 75,428 -0.39(-1.28%)
Oct 12, 2015 31.21 31.21 30.01 30.45 197,369 -0.66(-2.12%)
Oct 09, 2015 31.00 31.69 29.97 31.11 165,143 +0.73(+2.40%)
Oct 08, 2015 30.10 30.70 29.48 30.38 146,249 -0.13(-0.43%)
Oct 07, 2015 29.51 30.82 29.14 30.51 279,833 +1.45(+4.99%)
Oct 06, 2015 28.26 29.74 28.26 29.06 186,849 +0.96(+3.42%)
Oct 05, 2015 27.03 28.18 27.03 28.10 124,324 +1.44(+5.40%)
Oct 02, 2015 25.02 26.71 24.79 26.66 149,590 +1.62(+6.47%)
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.