Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.00 21.07 20.68 21.07 82,082,872 +0.20(+0.96%)
Jan 28, 2016 21.22 21.22 20.45 20.87 70,581,128 -0.22(-1.05%)
Jan 27, 2016 21.22 21.43 20.96 21.09 41,262,744 -0.10(-0.49%)
Jan 26, 2016 21.10 21.25 20.97 21.20 37,538,908 +0.12(+0.56%)
Jan 25, 2016 21.31 21.36 21.02 21.08 41,611,412 -0.15(-0.68%)
Jan 22, 2016 21.43 21.60 21.20 21.22 45,496,388 +0.09(+0.42%)
Jan 21, 2016 21.16 21.36 21.09 21.14 52,883,592 -0.06(-0.26%)
Jan 20, 2016 20.88 21.47 20.78 21.19 71,576,240 -0.02(-0.10%)
Jan 19, 2016 21.51 21.58 20.96 21.21 47,362,236 -0.08(-0.39%)
Jan 15, 2016 20.89 21.29 21.29 21.29 67,675,808 -0.21(-0.96%)
Jan 14, 2016 21.00 21.72 21.00 21.50 55,738,044 +0.51(+2.44%)
Jan 13, 2016 21.49 21.62 20.92 20.99 58,701,908 -0.44(-2.03%)
Jan 12, 2016 21.69 21.77 21.23 21.43 56,181,712 -0.05(-0.22%)
Jan 11, 2016 21.53 21.56 21.18 21.47 55,894,300 +0.05(+0.23%)
Jan 08, 2016 21.81 21.86 21.37 21.43 47,827,192 -0.28(-1.27%)
Jan 07, 2016 21.54 21.99 21.52 21.70 53,828,452 -0.15(-0.66%)
Jan 06, 2016 21.93 22.04 21.72 21.85 37,396,016 -0.39(-1.77%)
Jan 05, 2016 22.24 22.29 22.07 22.24 39,503,472 +0.16(+0.72%)
Jan 04, 2016 22.01 22.11 21.82 22.08 53,977,724 -0.23(-1.02%)
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%)
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.