Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.99 21.07 20.68 21.07 82,091,376 +0.20(+0.96%)
Jan 28, 2016 21.22 21.22 20.45 20.87 70,588,440 -0.22(-1.05%)
Jan 27, 2016 21.22 21.43 20.95 21.09 41,267,020 -0.10(-0.49%)
Jan 26, 2016 21.10 21.25 20.96 21.20 37,542,796 +0.12(+0.56%)
Jan 25, 2016 21.31 21.36 21.02 21.08 41,615,720 -0.15(-0.68%)
Jan 22, 2016 21.42 21.60 21.20 21.22 45,501,100 +0.09(+0.42%)
Jan 21, 2016 21.15 21.35 21.08 21.13 52,889,068 -0.06(-0.26%)
Jan 20, 2016 20.88 21.47 20.77 21.19 71,583,656 -0.02(-0.10%)
Jan 19, 2016 21.51 21.58 20.96 21.21 47,367,144 -0.08(-0.39%)
Jan 15, 2016 20.88 21.29 21.29 21.29 67,682,816 -0.21(-0.96%)
Jan 14, 2016 21.00 21.71 21.00 21.50 55,743,816 +0.51(+2.44%)
Jan 13, 2016 21.49 21.62 20.92 20.99 58,707,992 -0.44(-2.03%)
Jan 12, 2016 21.69 21.77 21.23 21.42 56,187,532 -0.05(-0.23%)
Jan 11, 2016 21.53 21.56 21.17 21.47 55,900,092 +0.05(+0.23%)
Jan 08, 2016 21.80 21.86 21.37 21.42 47,832,144 -0.28(-1.27%)
Jan 07, 2016 21.53 21.98 21.52 21.70 53,834,028 -0.15(-0.66%)
Jan 06, 2016 21.93 22.04 21.71 21.84 37,399,892 -0.39(-1.77%)
Jan 05, 2016 22.24 22.28 22.07 22.24 39,507,564 +0.16(+0.72%)
Jan 04, 2016 22.01 22.11 21.82 22.08 53,983,316 -0.23(-1.02%)
Dec 31, 2015 22.44 22.31 22.31 22.31 30,538,048 -0.32(-1.44%)
Dec 30, 2015 22.63 22.73 22.56 22.63 23,637,406 -0.06(-0.24%)
Dec 29, 2015 22.51 22.74 22.48 22.69 24,651,932 +0.28(+1.26%)
Dec 28, 2015 22.53 22.56 22.37 22.40 38,108,016 -0.14(-0.61%)
Dec 24, 2015 22.46 22.54 22.54 22.54 11,471,502 +0.04(+0.18%)
Dec 23, 2015 22.52 22.63 22.48 22.50 30,343,318 +0.03(+0.12%)
Dec 22, 2015 22.54 22.54 22.36 22.47 36,906,480 +0.04(+0.19%)
Dec 21, 2015 22.23 22.43 22.12 22.43 44,312,828 +0.32(+1.47%)
Dec 18, 2015 22.29 22.43 22.08 22.11 96,395,824 -0.24(-1.05%)
Dec 17, 2015 22.50 22.58 22.32 22.34 55,459,244 -0.17(-0.77%)
Dec 16, 2015 22.41 22.58 22.11 22.52 63,767,252 +0.22(+0.99%)
Dec 15, 2015 22.54 22.68 22.23 22.29 68,500,288 +0.06(+0.25%)
Dec 14, 2015 22.11 22.26 22.00 22.24 55,398,204 +0.08(+0.37%)
Dec 11, 2015 22.19 22.27 22.09 22.16 58,279,604 -0.21(-0.93%)
Dec 10, 2015 22.41 22.61 22.28 22.36 76,387,232 +0.05(+0.22%)
Dec 09, 2015 22.40 22.56 22.20 22.31 57,240,640 -0.17(-0.74%)
Dec 08, 2015 22.36 22.63 22.34 22.48 37,238,392 -0.09(-0.40%)
Dec 07, 2015 22.63 22.72 22.43 22.57 30,341,210 -0.10(-0.43%)
Dec 04, 2015 22.45 22.73 22.40 22.67 45,746,224 +0.28(+1.27%)
Dec 03, 2015 22.75 22.81 22.36 22.38 68,519,416 -0.35(-1.55%)
Dec 02, 2015 23.27 23.38 22.66 22.74 46,056,380 -0.50(-2.14%)
Dec 01, 2015 22.81 23.31 22.67 23.23 71,339,280 +0.59(+2.59%)
Nov 30, 2015 22.74 22.74 22.48 22.65 62,060,548 -0.01(-0.06%)
Nov 27, 2015 22.75 22.81 22.58 22.66 23,325,588 -0.06(-0.24%)
Nov 25, 2015 22.36 22.72 22.72 22.72 114,869,848 +0.62(+2.81%)
Nov 24, 2015 21.69 22.22 21.57 22.09 121,569,616 +0.44(+2.04%)
Nov 23, 2015 21.71 21.90 21.42 21.65 180,352,816 -0.59(-2.64%)
Nov 20, 2015 22.52 22.52 22.17 22.24 93,477,728 -0.08(-0.34%)
Nov 19, 2015 22.66 22.78 22.08 22.31 131,263,720 -0.70(-3.06%)
Nov 18, 2015 22.86 23.10 22.76 23.02 52,020,408 +0.30(+1.34%)
Nov 17, 2015 22.94 23.12 22.72 22.72 42,965,112 -0.20(-0.87%)
Nov 16, 2015 23.01 23.09 22.70 22.92 37,076,232 -0.08(-0.33%)
Nov 13, 2015 23.04 23.28 22.90 22.99 26,141,932 -0.08(-0.36%)
Nov 12, 2015 23.23 23.29 23.05 23.07 26,046,844 -0.24(-1.04%)
Nov 11, 2015 23.44 23.64 23.25 23.32 29,668,976 -0.03(-0.15%)
Nov 10, 2015 23.38 23.48 23.23 23.35 30,341,686 +0.10(+0.42%)
Nov 09, 2015 23.35 23.40 23.07 23.25 39,076,948 -0.19(-0.83%)
Nov 06, 2015 23.44 23.53 23.04 23.45 45,218,900 -0.15(-0.64%)
Nov 05, 2015 23.66 23.70 23.49 23.60 29,651,934 +0.01(+0.03%)
Nov 04, 2015 24.13 24.17 23.56 23.59 44,679,404 -0.38(-1.59%)
Nov 03, 2015 23.99 24.02 23.75 23.97 43,088,856 -0.06(-0.26%)
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.