Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.44 22.31 22.31 22.31 30,534,884 -0.32(-1.44%)
Dec 30, 2015 22.63 22.73 22.57 22.63 23,634,958 -0.06(-0.24%)
Dec 29, 2015 22.51 22.75 22.48 22.69 24,649,380 +0.28(+1.26%)
Dec 28, 2015 22.53 22.57 22.37 22.41 38,104,072 -0.14(-0.61%)
Dec 24, 2015 22.46 22.55 22.55 22.55 11,470,314 +0.04(+0.18%)
Dec 23, 2015 22.52 22.63 22.48 22.50 30,340,174 +0.03(+0.12%)
Dec 22, 2015 22.55 22.55 22.37 22.48 36,902,660 +0.04(+0.18%)
Dec 21, 2015 22.23 22.43 22.12 22.43 44,308,236 +0.32(+1.47%)
Dec 18, 2015 22.29 22.43 22.08 22.11 96,385,840 -0.23(-1.05%)
Dec 17, 2015 22.50 22.58 22.32 22.34 55,453,500 -0.17(-0.77%)
Dec 16, 2015 22.41 22.58 22.11 22.52 63,760,648 +0.22(+0.99%)
Dec 15, 2015 22.55 22.68 22.23 22.30 68,493,192 +0.06(+0.25%)
Dec 14, 2015 22.11 22.26 22.01 22.24 55,392,464 +0.08(+0.37%)
Dec 11, 2015 22.19 22.28 22.10 22.16 58,273,568 -0.21(-0.93%)
Dec 10, 2015 22.41 22.61 22.28 22.37 76,379,320 +0.05(+0.22%)
Dec 09, 2015 22.41 22.56 22.20 22.32 57,234,712 -0.17(-0.74%)
Dec 08, 2015 22.36 22.63 22.34 22.48 37,234,532 -0.09(-0.40%)
Dec 07, 2015 22.63 22.72 22.43 22.57 30,338,068 -0.10(-0.43%)
Dec 04, 2015 22.46 22.73 22.40 22.67 45,741,484 +0.28(+1.27%)
Dec 03, 2015 22.75 22.81 22.37 22.39 68,512,320 -0.35(-1.55%)
Dec 02, 2015 23.27 23.38 22.66 22.74 46,051,612 -0.50(-2.14%)
Dec 01, 2015 22.81 23.31 22.67 23.24 71,331,888 +0.59(+2.59%)
Nov 30, 2015 22.75 22.75 22.48 22.65 62,054,120 -0.01(-0.06%)
Nov 27, 2015 22.75 22.81 22.58 22.66 23,323,174 -0.06(-0.24%)
Nov 25, 2015 22.37 22.72 22.72 22.72 114,857,952 +0.62(+2.82%)
Nov 24, 2015 21.69 22.22 21.57 22.10 121,557,024 +0.44(+2.04%)
Nov 23, 2015 21.72 21.90 21.42 21.65 180,334,144 -0.59(-2.64%)
Nov 20, 2015 22.52 22.52 22.17 22.24 93,468,048 -0.08(-0.34%)
Nov 19, 2015 22.66 22.79 22.08 22.32 131,250,120 -0.70(-3.06%)
Nov 18, 2015 22.86 23.10 22.76 23.02 52,015,020 +0.30(+1.34%)
Nov 17, 2015 22.95 23.13 22.72 22.72 42,960,664 -0.20(-0.87%)
Nov 16, 2015 23.01 23.09 22.70 22.92 37,072,392 -0.08(-0.33%)
Nov 13, 2015 23.04 23.28 22.90 22.99 26,139,224 -0.08(-0.36%)
Nov 12, 2015 23.23 23.29 23.06 23.08 26,044,146 -0.24(-1.04%)
Nov 11, 2015 23.44 23.64 23.26 23.32 29,665,904 -0.03(-0.15%)
Nov 10, 2015 23.38 23.48 23.23 23.35 30,338,542 +0.10(+0.42%)
Nov 09, 2015 23.35 23.40 23.07 23.26 39,072,900 -0.19(-0.83%)
Nov 06, 2015 23.44 23.53 23.04 23.45 45,214,216 -0.15(-0.64%)
Nov 05, 2015 23.66 23.70 23.49 23.60 29,648,862 +0.01(+0.03%)
Nov 04, 2015 24.13 24.17 23.56 23.60 44,674,776 -0.38(-1.59%)
Nov 03, 2015 23.99 24.02 23.76 23.98 43,084,404 -0.06(-0.26%)
Nov 02, 2015 23.43 24.17 23.41 24.04 57,612,396 +0.85(+3.67%)
Oct 30, 2015 23.84 23.93 23.13 23.19 83,326,016 -0.65(-2.73%)
Oct 29, 2015 23.48 24.61 23.42 23.84 105,055,296 -0.47(-1.92%)
Oct 28, 2015 24.15 24.73 24.01 24.30 50,848,568 +0.32(+1.31%)
Oct 27, 2015 24.00 24.30 23.76 23.99 58,455,912 +0.57(+2.43%)
Oct 26, 2015 23.31 23.56 23.19 23.42 33,970,736 +0.08(+0.32%)
Oct 23, 2015 22.94 23.55 22.78 23.34 40,160,984 +0.49(+2.16%)
Oct 22, 2015 23.02 23.06 22.55 22.85 60,334,920 -0.09(-0.39%)
Oct 21, 2015 23.43 23.54 22.64 22.94 48,415,668 -0.37(-1.59%)
Oct 20, 2015 23.76 23.78 23.15 23.31 25,512,650 -0.34(-1.45%)
Oct 19, 2015 23.59 23.68 23.37 23.65 23,017,296 +0.06(+0.26%)
Oct 16, 2015 23.55 23.61 23.31 23.59 28,007,376 +0.23(+0.97%)
Oct 15, 2015 22.58 23.41 22.58 23.37 38,481,448 +0.71(+3.15%)
Oct 14, 2015 22.65 23.02 22.58 22.65 25,858,826 +0.04(+0.18%)
Oct 13, 2015 22.75 23.06 22.50 22.61 28,363,212 -0.16(-0.72%)
Oct 12, 2015 22.78 22.93 22.56 22.78 21,644,676 -0.01(-0.06%)
Oct 09, 2015 22.67 23.02 22.57 22.79 29,764,208 +0.10(+0.45%)
Oct 08, 2015 22.56 22.79 22.31 22.69 43,856,068 -0.14(-0.60%)
Oct 07, 2015 22.69 22.95 22.18 22.82 43,225,228 +0.34(+1.52%)
Oct 06, 2015 22.90 23.04 22.23 22.48 53,368,468 -0.47(-2.06%)
Oct 05, 2015 22.93 23.23 22.62 22.95 46,668,880 +0.27(+1.21%)
Oct 02, 2015 21.92 22.70 21.60 22.68 60,828,900 +0.85(+3.89%)
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.