Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.53 21.23 20.50 21.08 7,732,630 +0.72(+3.56%)
Jan 28, 2016 20.63 20.80 20.30 20.35 7,288,245 -0.23(-1.10%)
Jan 27, 2016 21.10 21.45 20.53 20.58 7,664,545 -0.58(-2.75%)
Jan 26, 2016 20.48 21.23 20.39 21.16 5,514,006 +0.73(+3.58%)
Jan 25, 2016 20.53 20.70 20.31 20.43 7,493,116 -0.15(-0.73%)
Jan 22, 2016 20.89 21.13 20.43 20.58 5,816,519 -0.01(-0.04%)
Jan 21, 2016 20.08 20.89 19.97 20.59 8,373,630 +0.57(+2.83%)
Jan 20, 2016 19.39 20.30 19.18 20.02 10,332,699 +0.50(+2.55%)
Jan 19, 2016 20.41 20.45 19.17 19.52 13,398,445 -0.94(-4.57%)
Jan 15, 2016 19.13 20.46 20.46 20.46 20,027,976 +0.51(+2.57%)
Jan 14, 2016 20.43 20.56 19.33 19.94 26,632,204 -2.14(-9.67%)
Jan 13, 2016 22.75 22.88 21.95 22.08 8,170,655 -0.66(-2.89%)
Jan 12, 2016 22.34 22.89 22.18 22.74 6,298,762 +0.53(+2.38%)
Jan 11, 2016 21.94 22.33 21.86 22.21 7,749,302 +0.36(+1.66%)
Jan 08, 2016 22.44 22.47 21.61 21.85 9,359,503 -0.97(-4.23%)
Jan 07, 2016 22.31 23.14 22.17 22.81 7,900,734 +0.21(+0.93%)
Jan 06, 2016 23.04 23.19 22.44 22.60 11,055,624 -0.91(-3.85%)
Jan 05, 2016 23.18 23.54 23.01 23.51 6,269,753 +0.38(+1.63%)
Jan 04, 2016 22.52 23.45 22.46 23.13 8,406,655 +0.15(+0.66%)
Dec 31, 2015 22.96 22.98 22.98 22.98 3,802,124 -0.01(-0.03%)
Dec 30, 2015 23.26 23.49 22.97 22.99 2,865,697 -0.22(-0.94%)
Dec 29, 2015 23.20 23.43 23.08 23.20 2,854,979 +0.17(+0.72%)
Dec 28, 2015 23.03 23.17 22.81 23.04 2,683,709 +0.02(+0.10%)
Dec 24, 2015 23.04 23.02 23.02 23.02 2,320,686 -0.08(-0.33%)
Dec 23, 2015 22.84 23.29 22.64 23.09 5,903,239 +0.33(+1.46%)
Dec 22, 2015 22.16 22.96 22.11 22.76 6,022,992 +0.76(+3.47%)
Dec 21, 2015 21.95 22.22 21.79 22.00 4,430,880 +0.08(+0.38%)
Dec 18, 2015 22.39 22.39 21.81 21.91 11,439,581 -0.57(-2.55%)
Dec 17, 2015 23.14 23.23 22.47 22.49 6,501,092 -0.68(-2.93%)
Dec 16, 2015 22.72 23.23 22.67 23.17 5,700,345 +0.50(+2.20%)
Dec 15, 2015 22.72 22.96 22.49 22.67 5,309,813 +0.11(+0.47%)
Dec 14, 2015 22.62 22.97 22.29 22.56 5,277,435 +0.08(+0.37%)
Dec 11, 2015 22.62 22.86 22.41 22.48 5,940,549 -0.40(-1.75%)
Dec 10, 2015 23.06 23.28 22.81 22.88 4,793,779 -0.15(-0.66%)
Dec 09, 2015 23.08 23.74 22.86 23.03 5,641,722 -0.26(-1.10%)
Dec 08, 2015 23.00 23.66 22.90 23.29 4,567,458 +0.14(+0.59%)
Dec 07, 2015 23.22 23.33 22.74 23.15 5,975,971 -0.08(-0.35%)
Dec 04, 2015 23.57 23.60 23.14 23.23 8,735,790 -0.21(-0.89%)
Dec 03, 2015 23.14 23.59 22.61 23.44 13,094,144 +0.30(+1.29%)
Dec 02, 2015 23.56 23.69 23.01 23.14 5,492,220 -0.35(-1.50%)
Dec 01, 2015 23.84 23.89 23.17 23.50 7,352,430 -0.31(-1.29%)
Nov 30, 2015 23.77 24.20 23.59 23.80 8,005,866 +0.22(+0.95%)
Nov 27, 2015 24.04 24.09 23.56 23.58 3,784,247 -0.35(-1.47%)
Nov 25, 2015 23.62 23.93 23.93 23.93 7,204,775 +0.31(+1.33%)
Nov 24, 2015 22.67 23.83 22.54 23.62 9,022,897 +0.56(+2.44%)
Nov 23, 2015 22.81 23.14 22.73 23.05 7,543,855 +0.20(+0.88%)
Nov 20, 2015 23.26 23.29 22.32 22.85 12,031,607 -0.12(-0.52%)
Nov 19, 2015 21.88 23.47 21.46 22.97 28,965,046 -0.49(-2.11%)
Nov 18, 2015 23.15 23.77 23.08 23.47 12,816,844 +0.46(+2.02%)
Nov 17, 2015 23.55 23.56 22.70 23.00 11,250,689 -0.69(-2.91%)
Nov 16, 2015 23.22 23.99 23.09 23.69 14,305,875 -0.31(-1.28%)
Nov 13, 2015 24.84 25.28 23.62 24.00 15,742,902 -1.46(-5.74%)
Nov 12, 2015 25.65 25.86 25.30 25.46 7,509,700 -0.27(-1.05%)
Nov 11, 2015 25.98 26.05 25.62 25.73 7,791,397 -0.23(-0.89%)
Nov 10, 2015 26.40 26.63 25.72 25.96 5,741,104 -0.52(-1.98%)
Nov 09, 2015 26.47 26.66 26.22 26.48 5,828,098 -0.04(-0.14%)
Nov 06, 2015 26.12 26.72 26.09 26.52 4,284,942 +0.29(+1.11%)
Nov 05, 2015 25.94 26.24 25.62 26.23 4,250,187 +0.40(+1.57%)
Nov 04, 2015 26.66 26.71 25.78 25.83 6,407,413 -0.94(-3.53%)
Nov 03, 2015 26.54 27.35 26.48 26.77 5,264,658 +0.23(+0.88%)
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.