Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.91 18.21 17.86 18.21 51,868,836 +0.52(+2.96%)
Jan 28, 2016 18.16 18.21 17.59 17.68 41,596,764 -0.25(-1.39%)
Jan 27, 2016 18.13 18.29 17.83 17.93 32,213,268 -0.22(-1.22%)
Jan 26, 2016 17.78 18.25 17.78 18.15 32,878,532 +0.42(+2.37%)
Jan 25, 2016 17.89 17.99 17.71 17.73 83,718,160 -0.15(-0.86%)
Jan 22, 2016 18.06 18.09 17.59 17.88 71,936,160 +0.36(+2.05%)
Jan 21, 2016 17.67 17.95 17.50 17.52 60,459,316 +0.00(+0.00%)
Jan 20, 2016 17.91 17.98 17.20 17.52 109,265,720 -0.73(-3.98%)
Jan 19, 2016 18.21 18.39 18.05 18.25 68,646,048 +0.18(+0.97%)
Jan 15, 2016 18.31 18.08 18.08 18.08 83,754,224 -0.80(-4.22%)
Jan 14, 2016 18.89 19.05 18.72 18.87 56,062,452 +0.05(+0.24%)
Jan 13, 2016 19.45 19.53 18.80 18.83 43,683,204 -0.57(-2.96%)
Jan 12, 2016 19.52 19.57 19.15 19.40 39,359,820 +0.06(+0.32%)
Jan 11, 2016 19.08 19.40 19.08 19.34 42,269,540 +0.37(+1.98%)
Jan 08, 2016 19.55 19.61 18.92 18.96 37,386,148 -0.48(-2.48%)
Jan 07, 2016 19.51 19.70 19.22 19.45 56,488,888 -0.46(-2.31%)
Jan 06, 2016 19.96 20.00 19.76 19.90 40,247,324 -0.21(-1.07%)
Jan 05, 2016 20.31 20.40 20.03 20.12 28,741,758 -0.09(-0.45%)
Jan 04, 2016 20.19 20.22 19.80 20.21 46,815,840 -0.41(-1.99%)
Dec 31, 2015 20.79 20.62 20.62 20.62 22,442,802 -0.28(-1.36%)
Dec 30, 2015 21.00 21.09 20.90 20.90 13,986,436 -0.18(-0.86%)
Dec 29, 2015 20.84 21.12 20.81 21.09 21,491,664 +0.35(+1.68%)
Dec 28, 2015 20.73 20.78 20.60 20.74 18,706,594 -0.05(-0.26%)
Dec 24, 2015 20.81 20.79 20.79 20.79 10,802,150 -0.02(-0.07%)
Dec 23, 2015 20.53 20.81 20.50 20.81 24,763,420 +0.39(+1.90%)
Dec 22, 2015 20.39 20.43 20.16 20.42 24,977,492 +0.19(+0.96%)
Dec 21, 2015 20.18 20.24 20.05 20.22 26,658,248 +0.28(+1.39%)
Dec 18, 2015 20.20 20.37 19.94 19.95 48,375,164 -0.34(-1.68%)
Dec 17, 2015 20.72 20.74 20.27 20.29 32,676,430 -0.39(-1.89%)
Dec 16, 2015 20.50 20.72 20.26 20.68 29,932,186 +0.29(+1.43%)
Dec 15, 2015 20.29 20.59 20.21 20.39 40,027,012 +0.27(+1.36%)
Dec 14, 2015 19.97 20.14 19.71 20.11 43,121,824 +0.25(+1.26%)
Dec 11, 2015 20.11 20.11 19.84 19.86 45,165,672 -0.46(-2.28%)
Dec 10, 2015 20.30 20.53 20.24 20.33 30,793,400 +0.03(+0.15%)
Dec 09, 2015 20.47 20.77 20.24 20.30 31,769,310 -0.32(-1.55%)
Dec 08, 2015 20.63 20.72 20.52 20.62 24,542,082 -0.26(-1.24%)
Dec 07, 2015 20.93 20.93 20.70 20.87 20,215,262 +0.01(+0.04%)
Dec 04, 2015 20.46 20.92 20.46 20.87 37,063,900 +0.40(+1.97%)
Dec 03, 2015 20.98 21.03 20.37 20.46 33,955,408 -0.37(-1.79%)
Dec 02, 2015 20.87 21.19 20.78 20.84 38,425,816 -0.10(-0.47%)
Dec 01, 2015 20.65 21.00 20.65 20.93 41,359,052 +0.24(+1.17%)
Nov 30, 2015 20.76 20.87 20.65 20.69 40,452,660 -0.05(-0.26%)
Nov 27, 2015 20.69 20.87 20.68 20.74 12,553,497 +0.06(+0.29%)
Nov 25, 2015 20.74 20.68 20.68 20.68 29,595,156 -0.02(-0.11%)
Nov 24, 2015 20.69 20.84 20.50 20.71 43,251,896 -0.12(-0.58%)
Nov 23, 2015 21.00 21.14 20.76 20.83 32,508,586 -0.11(-0.51%)
Nov 20, 2015 20.95 21.09 20.85 20.93 34,902,804 +0.15(+0.73%)
Nov 19, 2015 20.58 21.00 20.54 20.78 36,107,004 +0.19(+0.92%)
Nov 18, 2015 20.50 20.62 20.29 20.59 35,558,152 +0.24(+1.16%)
Nov 17, 2015 20.35 20.71 20.26 20.36 40,153,408 +0.02(+0.07%)
Nov 16, 2015 19.80 20.50 19.79 20.34 59,134,168 +0.44(+2.21%)
Nov 13, 2015 19.96 20.26 19.61 19.90 124,525,776 -1.23(-5.82%)
Nov 12, 2015 21.06 21.31 21.05 21.13 50,082,144 +0.01(+0.04%)
Nov 11, 2015 21.34 21.34 21.07 21.12 42,928,124 -0.12(-0.57%)
Nov 10, 2015 21.40 21.42 21.19 21.25 35,164,144 -0.15(-0.71%)
Nov 09, 2015 21.53 21.63 21.26 21.40 34,049,080 -0.21(-0.95%)
Nov 06, 2015 21.50 21.68 21.38 21.60 34,382,364 +0.02(+0.07%)
Nov 05, 2015 21.64 21.72 21.48 21.59 28,957,190 -0.03(-0.14%)
Nov 04, 2015 21.86 21.88 21.54 21.62 37,638,952 -0.11(-0.49%)
Nov 03, 2015 21.72 21.80 21.63 21.72 40,238,740 -0.12(-0.56%)
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.