Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.00 25.30 24.50 25.23 9,514,009 +0.38(+1.51%)
Jan 28, 2016 24.87 25.05 24.37 24.86 5,787,058 +0.19(+0.78%)
Jan 27, 2016 24.79 24.92 23.93 24.67 6,857,133 -0.13(-0.52%)
Jan 26, 2016 24.46 24.96 24.41 24.80 5,115,484 +0.34(+1.38%)
Jan 25, 2016 24.83 25.24 24.43 24.46 8,712,814 +0.46(+1.91%)
Jan 22, 2016 23.88 24.19 23.73 24.00 4,022,267 +0.38(+1.63%)
Jan 21, 2016 22.98 23.71 22.69 23.62 6,709,459 +0.77(+3.36%)
Jan 20, 2016 22.47 22.99 21.81 22.85 6,141,109 +0.10(+0.44%)
Jan 19, 2016 23.63 23.67 22.36 22.75 8,453,575 -0.75(-3.19%)
Jan 15, 2016 23.51 23.50 23.50 23.50 7,310,104 -0.56(-2.32%)
Jan 14, 2016 24.10 24.30 23.69 24.05 4,518,042 +0.04(+0.15%)
Jan 13, 2016 24.81 25.29 24.00 24.02 4,569,204 -0.78(-3.14%)
Jan 12, 2016 24.57 24.85 24.30 24.80 4,286,257 +0.38(+1.54%)
Jan 11, 2016 24.79 24.82 24.13 24.42 5,225,591 -0.21(-0.85%)
Jan 08, 2016 24.87 25.19 24.63 24.63 6,890,395 -0.12(-0.48%)
Jan 07, 2016 24.24 24.87 23.94 24.75 7,375,650 +0.13(+0.52%)
Jan 06, 2016 24.53 24.78 24.22 24.62 7,587,633 -0.31(-1.25%)
Jan 05, 2016 25.26 25.36 24.67 24.93 4,422,947 -0.16(-0.62%)
Jan 04, 2016 24.43 25.10 24.17 25.09 6,395,140 +0.24(+0.96%)
Dec 31, 2015 25.07 24.85 24.85 24.85 3,456,938 -0.25(-0.98%)
Dec 30, 2015 25.34 25.55 25.06 25.10 2,074,060 -0.22(-0.87%)
Dec 29, 2015 25.32 25.49 25.13 25.32 2,704,978 +0.19(+0.76%)
Dec 28, 2015 25.23 25.33 24.88 25.12 2,940,888 -0.20(-0.79%)
Dec 24, 2015 25.29 25.33 25.33 25.33 1,582,507 +0.03(+0.11%)
Dec 23, 2015 24.91 25.36 24.74 25.30 5,620,238 +0.59(+2.37%)
Dec 22, 2015 24.22 24.71 23.75 24.71 5,540,813 +0.59(+2.43%)
Dec 21, 2015 24.06 24.17 23.90 24.13 4,385,932 +0.17(+0.73%)
Dec 18, 2015 24.37 24.51 23.94 23.95 8,685,729 -0.60(-2.46%)
Dec 17, 2015 25.24 25.29 24.46 24.56 6,729,873 -0.62(-2.47%)
Dec 16, 2015 25.07 25.32 24.39 25.18 9,252,816 +0.40(+1.62%)
Dec 15, 2015 24.94 25.14 24.66 24.78 8,774,295 +0.02(+0.07%)
Dec 14, 2015 24.66 25.23 24.47 24.76 15,275,666 +0.75(+3.12%)
Dec 11, 2015 23.13 24.16 23.11 24.01 11,638,148 +0.62(+2.66%)
Dec 10, 2015 23.14 23.65 23.12 23.39 8,003,282 +0.24(+1.03%)
Dec 09, 2015 22.94 23.86 22.89 23.15 7,688,011 -0.06(-0.28%)
Dec 08, 2015 23.23 23.69 23.11 23.21 6,959,832 -0.34(-1.44%)
Dec 07, 2015 23.29 23.77 23.23 23.55 8,791,687 +0.20(+0.84%)
Dec 04, 2015 22.84 23.45 22.74 23.35 11,282,926 +0.96(+4.31%)
Dec 03, 2015 22.49 22.74 22.21 22.39 8,005,427 -0.13(-0.57%)
Dec 02, 2015 22.67 22.79 22.39 22.52 4,637,670 -0.19(-0.85%)
Dec 01, 2015 22.80 22.89 22.47 22.71 6,359,994 -0.03(-0.12%)
Nov 30, 2015 22.46 22.74 22.29 22.74 5,402,618 +0.35(+1.55%)
Nov 27, 2015 22.67 22.77 22.32 22.39 1,877,628 -0.30(-1.33%)
Nov 25, 2015 22.34 22.69 22.69 22.69 4,494,632 +0.40(+1.81%)
Nov 24, 2015 21.46 22.43 21.38 22.29 5,238,205 +0.75(+3.48%)
Nov 23, 2015 22.12 22.34 21.52 21.54 4,977,104 -0.56(-2.52%)
Nov 20, 2015 22.07 22.29 21.84 22.10 6,293,776 +0.13(+0.57%)
Nov 19, 2015 21.92 22.03 21.63 21.97 4,005,036 +0.05(+0.21%)
Nov 18, 2015 22.29 22.58 21.60 21.93 7,503,251 -0.32(-1.46%)
Nov 17, 2015 21.50 23.47 21.49 22.25 20,190,340 +0.84(+3.91%)
Nov 16, 2015 20.78 21.46 20.64 21.41 7,128,146 +0.52(+2.50%)
Nov 13, 2015 21.03 21.12 20.38 20.89 5,033,417 -0.23(-1.11%)
Nov 12, 2015 21.49 21.66 21.04 21.12 3,980,545 -0.52(-2.41%)
Nov 11, 2015 21.97 22.01 21.45 21.65 3,242,999 -0.27(-1.23%)
Nov 10, 2015 22.22 22.32 21.65 21.92 3,665,734 -0.32(-1.46%)
Nov 09, 2015 22.14 22.30 21.91 22.24 5,076,043 +0.07(+0.32%)
Nov 06, 2015 22.22 22.29 21.97 22.17 5,609,498 -0.15(-0.69%)
Nov 05, 2015 22.42 22.61 22.14 22.32 4,560,626 -0.07(-0.32%)
Nov 04, 2015 22.83 23.00 22.30 22.39 3,584,272 -0.41(-1.78%)
Nov 03, 2015 22.46 23.02 22.31 22.80 5,167,712 +0.32(+1.44%)
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.