Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.87 23.72 21.81 23.14 5,692,903 +3.48(+17.69%)
Jan 28, 2016 20.39 19.86 19.29 19.66 2,530,940 -0.73(-3.56%)
Jan 27, 2016 20.56 20.77 20.27 20.39 763,441 -0.18(-0.89%)
Jan 26, 2016 20.20 20.63 20.16 20.57 1,112,671 +0.10(+0.47%)
Jan 25, 2016 20.60 20.80 20.44 20.48 1,215,090 -0.59(-2.81%)
Jan 22, 2016 20.74 21.21 20.71 21.07 1,743,038 +0.56(+2.74%)
Jan 21, 2016 20.28 20.82 20.20 20.51 1,344,544 +0.12(+0.57%)
Jan 20, 2016 20.24 20.64 19.54 20.39 2,798,384 -1.13(-5.27%)
Jan 19, 2016 22.01 22.07 21.28 21.52 2,224,264 +0.75(+3.59%)
Jan 15, 2016 20.91 20.78 20.78 20.78 1,714,981 -0.83(-3.86%)
Jan 14, 2016 21.56 21.70 21.22 21.61 3,106,649 -0.18(-0.84%)
Jan 13, 2016 22.43 22.51 21.65 21.80 2,447,643 -0.35(-1.58%)
Jan 12, 2016 22.37 22.38 21.85 22.14 2,126,219 -0.49(-2.18%)
Jan 11, 2016 22.65 22.70 22.28 22.64 2,468,728 +0.35(+1.56%)
Jan 08, 2016 23.08 23.17 22.29 22.29 1,929,173 -0.26(-1.16%)
Jan 07, 2016 22.79 22.92 22.45 22.55 2,175,891 -0.35(-1.52%)
Jan 06, 2016 24.68 23.50 22.55 22.90 5,448,960 -1.78(-7.22%)
Jan 05, 2016 24.14 24.93 24.14 24.68 3,591,891 +0.72(+2.99%)
Jan 04, 2016 23.69 24.03 23.56 23.97 2,539,817 +0.12(+0.49%)
Dec 31, 2015 23.91 23.85 23.85 23.85 710,860 -0.11(-0.44%)
Dec 30, 2015 24.01 24.13 23.94 23.96 355,912 -0.11(-0.44%)
Dec 29, 2015 24.09 24.13 23.91 24.06 678,596 +0.15(+0.65%)
Dec 28, 2015 23.95 24.02 23.77 23.91 608,980 -0.03(-0.12%)
Dec 24, 2015 23.82 23.94 23.94 23.94 482,299 +0.08(+0.32%)
Dec 23, 2015 23.73 23.96 23.67 23.86 1,166,220 +0.31(+1.32%)
Dec 22, 2015 23.32 23.62 23.26 23.55 1,021,130 -0.05(-0.21%)
Dec 21, 2015 23.54 23.67 23.23 23.60 1,519,030 -0.09(-0.37%)
Dec 18, 2015 23.83 23.93 23.68 23.68 1,196,426 -0.67(-2.75%)
Dec 17, 2015 24.54 24.70 24.34 24.35 1,013,159 -0.11(-0.44%)
Dec 16, 2015 24.08 24.51 24.00 24.46 2,267,727 +0.72(+3.02%)
Dec 15, 2015 23.86 24.00 23.57 23.74 2,036,291 -0.15(-0.61%)
Dec 14, 2015 23.72 24.00 23.53 23.89 1,966,782 +0.30(+1.27%)
Dec 11, 2015 23.74 23.82 23.49 23.59 1,349,907 -0.28(-1.18%)
Dec 10, 2015 23.98 24.05 23.82 23.87 966,304 +0.26(+1.11%)
Dec 09, 2015 23.91 23.92 23.42 23.61 1,419,367 -0.43(-1.77%)
Dec 08, 2015 24.11 24.20 23.91 24.03 1,320,914 -0.48(-1.98%)
Dec 07, 2015 24.60 24.64 24.37 24.52 494,121 -0.09(-0.35%)
Dec 04, 2015 24.33 24.62 24.30 24.61 1,477,704 +0.14(+0.55%)
Dec 03, 2015 24.84 24.94 24.40 24.47 1,806,878 -0.15(-0.59%)
Dec 02, 2015 24.90 24.91 24.55 24.62 2,103,438 -0.78(-3.05%)
Dec 01, 2015 25.39 25.55 25.34 25.39 622,367 +0.27(+1.08%)
Nov 30, 2015 25.15 25.24 25.03 25.12 911,397 -0.55(-2.15%)
Nov 27, 2015 25.75 25.91 25.64 25.67 218,897 -0.02(-0.08%)
Nov 25, 2015 25.65 25.69 25.69 25.69 646,161 -0.44(-1.67%)
Nov 24, 2015 26.03 26.20 25.85 26.13 695,661 +0.16(+0.63%)
Nov 23, 2015 25.97 26.20 25.92 25.96 666,053 -0.10(-0.37%)
Nov 20, 2015 26.08 26.18 25.99 26.06 536,884 +0.03(+0.11%)
Nov 19, 2015 26.07 26.20 25.98 26.03 585,531 -0.13(-0.48%)
Nov 18, 2015 26.01 26.19 25.93 26.16 964,864 +0.12(+0.45%)
Nov 17, 2015 26.05 26.40 25.90 26.04 1,517,902 -0.55(-2.08%)
Nov 16, 2015 26.34 26.61 26.31 26.59 652,399 +0.13(+0.48%)
Nov 13, 2015 26.66 26.73 26.40 26.47 796,049 -0.54(-2.01%)
Nov 12, 2015 27.15 27.24 26.97 27.01 545,623 -0.42(-1.52%)
Nov 11, 2015 27.52 27.56 27.32 27.43 586,310 +0.19(+0.71%)
Nov 10, 2015 27.14 27.30 26.96 27.23 497,170 +0.22(+0.83%)
Nov 09, 2015 27.22 27.40 26.86 27.01 669,219 -0.17(-0.64%)
Nov 06, 2015 27.01 27.22 26.92 27.18 933,284 -0.29(-1.06%)
Nov 05, 2015 27.57 27.75 27.39 27.47 553,843 -0.10(-0.35%)
Nov 04, 2015 27.67 27.78 27.48 27.57 915,163 -0.45(-1.59%)
Nov 03, 2015 27.83 28.18 27.83 28.02 702,042 +0.03(+0.10%)
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.