Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.09 23.62 23.06 23.54 15,010,078 +0.68(+3.00%)
Jan 28, 2016 22.34 23.04 22.17 22.86 8,542,485 +0.53(+2.35%)
Jan 27, 2016 22.27 22.63 22.01 22.33 7,669,628 +0.17(+0.75%)
Jan 26, 2016 21.69 22.29 21.67 22.17 8,703,959 +0.54(+2.50%)
Jan 25, 2016 22.29 22.37 21.61 21.63 10,596,520 -0.69(-3.10%)
Jan 22, 2016 21.90 22.37 21.86 22.32 8,920,565 +0.49(+2.22%)
Jan 21, 2016 21.40 21.92 21.16 21.83 11,353,795 +0.51(+2.39%)
Jan 20, 2016 21.82 21.86 20.91 21.32 13,507,818 -0.68(-3.11%)
Jan 19, 2016 22.00 22.23 21.87 22.01 11,163,259 +0.14(+0.66%)
Jan 15, 2016 21.78 21.86 21.86 21.86 12,854,027 -0.36(-1.61%)
Jan 14, 2016 21.92 22.37 21.64 22.22 11,858,829 +0.29(+1.34%)
Jan 13, 2016 22.26 22.42 21.78 21.93 10,120,134 -0.32(-1.43%)
Jan 12, 2016 22.44 22.44 21.95 22.25 8,574,341 -0.10(-0.43%)
Jan 11, 2016 22.25 22.58 22.15 22.34 10,285,851 +0.19(+0.86%)
Jan 08, 2016 22.21 22.28 21.85 22.15 10,004,743 -0.02(-0.07%)
Jan 07, 2016 22.15 22.45 22.03 22.17 6,919,551 -0.28(-1.24%)
Jan 06, 2016 22.21 22.52 22.10 22.45 8,433,042 +0.02(+0.11%)
Jan 05, 2016 22.20 22.45 21.83 22.42 7,018,654 +0.15(+0.68%)
Jan 04, 2016 21.88 22.29 21.76 22.27 9,191,269 +0.16(+0.72%)
Dec 31, 2015 22.01 22.11 22.11 22.11 7,038,222 +0.06(+0.29%)
Dec 30, 2015 22.09 22.25 21.90 22.05 5,572,776 -0.21(-0.93%)
Dec 29, 2015 22.22 22.29 22.06 22.25 5,995,320 +0.15(+0.68%)
Dec 28, 2015 22.02 22.15 21.78 22.10 5,755,422 +0.01(+0.04%)
Dec 24, 2015 22.03 22.09 22.09 22.09 2,298,766 -0.03(-0.14%)
Dec 23, 2015 21.92 22.18 21.84 22.13 6,563,867 +0.21(+0.98%)
Dec 22, 2015 21.80 21.99 21.66 21.91 7,824,172 +0.07(+0.33%)
Dec 21, 2015 21.55 21.90 21.37 21.84 12,339,500 +0.42(+1.97%)
Dec 18, 2015 21.10 21.53 20.91 21.42 21,506,412 +0.24(+1.13%)
Dec 17, 2015 21.05 21.33 20.87 21.18 10,215,017 +0.13(+0.61%)
Dec 16, 2015 20.45 21.17 20.40 21.05 14,052,743 +0.63(+3.08%)
Dec 15, 2015 20.30 20.74 20.27 20.42 13,437,529 +0.15(+0.75%)
Dec 14, 2015 20.69 20.71 19.98 20.27 13,695,075 -0.38(-1.85%)
Dec 11, 2015 20.91 21.13 20.61 20.65 9,173,408 -0.43(-2.04%)
Dec 10, 2015 21.19 21.30 20.95 21.08 8,734,941 -0.07(-0.34%)
Dec 09, 2015 21.00 21.55 20.95 21.16 7,325,781 +0.02(+0.11%)
Dec 08, 2015 21.18 21.26 20.88 21.13 7,187,441 -0.18(-0.82%)
Dec 07, 2015 21.27 21.42 20.92 21.31 12,075,443 +0.04(+0.19%)
Dec 04, 2015 21.77 21.86 21.22 21.27 14,124,616 -0.34(-1.58%)
Dec 03, 2015 21.67 21.88 21.53 21.61 6,991,494 -0.16(-0.73%)
Dec 02, 2015 22.09 22.16 21.70 21.77 8,443,286 -0.41(-1.83%)
Dec 01, 2015 21.88 22.19 21.83 22.17 9,120,505 +0.43(+1.98%)
Nov 30, 2015 21.99 22.08 21.72 21.74 10,926,315 -0.25(-1.12%)
Nov 27, 2015 22.09 22.17 21.94 21.99 2,824,428 -0.06(-0.29%)
Nov 25, 2015 22.09 22.05 22.05 22.05 5,695,108 -0.06(-0.29%)
Nov 24, 2015 21.95 22.19 21.82 22.12 10,334,576 +0.09(+0.40%)
Nov 23, 2015 22.28 22.35 21.98 22.03 7,977,151 -0.26(-1.18%)
Nov 20, 2015 22.52 22.68 21.96 22.29 12,180,450 -0.13(-0.57%)
Nov 19, 2015 22.45 22.76 22.38 22.42 7,487,164 +0.03(+0.14%)
Nov 18, 2015 22.05 22.43 21.89 22.39 11,950,002 +0.34(+1.55%)
Nov 17, 2015 22.76 22.94 21.98 22.05 11,907,971 -0.76(-3.35%)
Nov 16, 2015 22.56 22.82 22.51 22.81 8,861,150 +0.25(+1.09%)
Nov 13, 2015 22.75 22.99 22.50 22.56 18,335,738 -0.18(-0.77%)
Nov 12, 2015 22.86 23.07 22.73 22.74 8,631,856 -0.25(-1.07%)
Nov 11, 2015 22.96 23.07 22.84 22.99 7,736,712 +0.10(+0.45%)
Nov 10, 2015 22.73 23.10 22.69 22.88 8,631,201 +0.19(+0.84%)
Nov 09, 2015 22.21 23.01 22.19 22.69 17,445,642 +0.57(+2.56%)
Nov 06, 2015 22.33 22.45 21.84 22.12 12,268,408 -0.51(-2.26%)
Nov 05, 2015 22.94 23.01 22.59 22.64 7,839,279 -0.28(-1.24%)
Nov 04, 2015 22.46 22.92 22.42 22.92 13,911,557 +0.46(+2.07%)
Nov 03, 2015 22.34 22.51 22.13 22.46 7,986,976 +0.11(+0.49%)
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.