Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.42 17.81 17.41 17.77 3,999,231 +0.49(+2.84%)
Jan 28, 2016 17.99 18.10 17.24 17.28 2,603,250 -0.52(-2.92%)
Jan 27, 2016 17.77 18.25 17.62 17.80 1,981,940 -0.24(-1.33%)
Jan 26, 2016 17.75 18.12 17.53 18.04 2,985,573 +0.44(+2.50%)
Jan 25, 2016 17.92 18.02 17.57 17.60 1,539,270 -0.39(-2.17%)
Jan 22, 2016 17.77 18.23 17.52 17.99 2,289,692 +0.54(+3.09%)
Jan 21, 2016 17.50 17.89 17.30 17.45 2,941,459 +0.11(+0.63%)
Jan 20, 2016 17.28 17.57 16.63 17.34 3,793,460 -0.25(-1.42%)
Jan 19, 2016 18.25 18.38 17.46 17.59 2,740,184 -0.43(-2.39%)
Jan 15, 2016 17.77 18.02 18.02 18.02 2,840,000 -0.31(-1.69%)
Jan 14, 2016 18.38 18.56 18.01 18.33 2,383,382 -0.01(-0.05%)
Jan 13, 2016 18.57 18.95 18.16 18.34 2,649,844 -0.23(-1.24%)
Jan 12, 2016 18.73 19.36 18.14 18.57 3,660,206 +0.41(+2.26%)
Jan 11, 2016 18.33 18.64 17.97 18.16 2,033,317 -0.01(-0.06%)
Jan 08, 2016 18.80 18.82 18.10 18.17 3,222,092 -0.45(-2.42%)
Jan 07, 2016 19.13 19.18 18.43 18.62 4,180,434 -0.90(-4.61%)
Jan 06, 2016 19.74 19.89 19.27 19.52 3,456,328 -0.53(-2.64%)
Jan 05, 2016 20.24 20.37 19.91 20.05 3,200,746 -0.19(-0.94%)
Jan 04, 2016 20.19 20.36 19.75 20.24 3,919,310 -0.45(-2.17%)
Dec 31, 2015 20.86 20.69 20.69 20.69 1,532,300 -0.23(-1.10%)
Dec 30, 2015 21.15 21.34 20.88 20.92 1,510,374 -0.29(-1.37%)
Dec 29, 2015 20.99 21.38 20.95 21.21 2,284,894 +0.30(+1.43%)
Dec 28, 2015 20.67 20.93 20.52 20.91 1,970,670 +0.21(+1.01%)
Dec 24, 2015 20.62 20.70 20.70 20.70 1,174,200 +0.03(+0.15%)
Dec 23, 2015 20.47 20.75 20.44 20.67 1,939,958 +0.27(+1.32%)
Dec 22, 2015 20.32 20.41 20.08 20.40 2,108,593 +0.08(+0.39%)
Dec 21, 2015 19.96 20.33 19.85 20.32 5,493,408 +0.52(+2.63%)
Dec 18, 2015 19.66 19.85 19.50 19.80 6,168,453 +0.06(+0.30%)
Dec 17, 2015 19.46 19.89 19.45 19.74 4,651,322 +0.44(+2.28%)
Dec 16, 2015 19.49 19.49 18.98 19.30 4,179,252 -0.05(-0.26%)
Dec 15, 2015 19.42 19.53 19.20 19.35 3,281,514 +0.07(+0.36%)
Dec 14, 2015 19.78 19.87 19.20 19.28 6,779,147 -0.53(-2.68%)
Dec 11, 2015 19.93 20.68 19.39 19.81 9,055,589 -0.23(-1.15%)
Dec 10, 2015 20.31 21.02 19.76 20.04 25,473,396 -4.07(-16.88%)
Dec 09, 2015 24.28 24.37 23.64 24.11 4,146,821 -0.24(-0.99%)
Dec 08, 2015 24.31 24.54 24.06 24.35 3,183,825 -0.31(-1.26%)
Dec 07, 2015 24.98 25.06 24.54 24.66 2,254,031 -0.39(-1.56%)
Dec 04, 2015 24.55 25.22 24.47 25.05 2,781,262 +0.58(+2.37%)
Dec 03, 2015 24.90 25.00 24.33 24.47 1,852,178 -0.29(-1.17%)
Dec 02, 2015 25.04 25.18 24.66 24.76 1,725,003 -0.33(-1.32%)
Dec 01, 2015 25.09 25.31 24.74 25.09 1,503,137 +0.05(+0.20%)
Nov 30, 2015 25.38 25.46 24.92 25.04 1,265,046 -0.26(-1.03%)
Nov 27, 2015 25.25 25.38 25.11 25.30 527,721 +0.11(+0.44%)
Nov 25, 2015 25.22 25.19 25.19 25.19 1,096,100 -0.02(-0.08%)
Nov 24, 2015 24.76 25.30 24.68 25.21 1,729,909 +0.32(+1.29%)
Nov 23, 2015 24.65 25.18 24.55 24.89 1,804,939 +0.28(+1.14%)
Nov 20, 2015 24.14 24.64 24.02 24.61 2,074,537 +0.63(+2.63%)
Nov 19, 2015 24.30 24.38 23.89 23.98 1,626,464 -0.31(-1.28%)
Nov 18, 2015 24.14 24.31 23.81 24.29 2,062,995 +0.16(+0.66%)
Nov 17, 2015 24.20 24.46 23.98 24.13 1,826,880 -0.05(-0.21%)
Nov 16, 2015 23.70 24.24 23.55 24.18 2,450,801 +0.31(+1.30%)
Nov 13, 2015 23.55 23.97 23.33 23.87 2,210,409 +0.15(+0.63%)
Nov 12, 2015 23.54 23.95 23.34 23.72 2,110,661 -0.03(-0.13%)
Nov 11, 2015 23.90 24.06 23.66 23.75 1,948,519 +0.01(+0.04%)
Nov 10, 2015 24.24 24.43 23.66 23.74 2,456,394 -0.69(-2.82%)
Nov 09, 2015 24.84 24.90 24.16 24.43 2,040,698 -0.47(-1.89%)
Nov 06, 2015 24.42 24.96 24.21 24.90 1,950,197 +0.41(+1.67%)
Nov 05, 2015 24.50 24.69 24.06 24.49 2,068,456 -0.07(-0.29%)
Nov 04, 2015 24.59 24.76 24.32 24.56 2,475,618 +0.01(+0.04%)
Nov 03, 2015 24.47 24.87 24.40 24.55 2,163,223 +0.12(+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.