Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.05 21.31 20.83 21.29 33,718,092 +0.30(+1.43%)
Jan 28, 2016 21.09 21.90 20.33 20.99 61,542,792 -2.99(-12.45%)
Jan 27, 2016 24.24 24.57 23.69 23.98 20,447,572 -0.21(-0.86%)
Jan 26, 2016 23.78 24.21 23.78 24.19 8,398,786 +0.47(+1.97%)
Jan 25, 2016 23.96 24.10 23.69 23.72 10,868,518 -0.27(-1.12%)
Jan 22, 2016 24.02 24.27 23.70 23.99 11,509,689 +0.31(+1.30%)
Jan 21, 2016 23.48 23.82 22.98 23.68 16,964,994 +0.25(+1.05%)
Jan 20, 2016 22.55 23.72 22.47 23.44 19,288,890 +0.05(+0.19%)
Jan 19, 2016 23.25 23.52 23.02 23.39 15,211,361 +0.46(+2.02%)
Jan 15, 2016 22.74 22.93 22.93 22.93 15,790,651 -0.54(-2.32%)
Jan 14, 2016 23.07 23.73 22.65 23.47 18,234,754 +0.41(+1.77%)
Jan 13, 2016 23.97 24.02 22.93 23.06 12,846,002 -0.73(-3.05%)
Jan 12, 2016 23.70 23.96 23.53 23.79 10,404,870 +0.10(+0.42%)
Jan 11, 2016 23.55 23.83 23.41 23.69 13,153,264 +0.32(+1.36%)
Jan 08, 2016 23.57 23.74 23.30 23.37 12,376,520 +0.05(+0.23%)
Jan 07, 2016 23.42 24.03 23.24 23.32 14,707,376 -0.65(-2.73%)
Jan 06, 2016 23.45 24.20 23.39 23.97 13,374,792 +0.26(+1.11%)
Jan 05, 2016 24.15 24.38 23.55 23.71 18,389,238 -0.28(-1.17%)
Jan 04, 2016 24.61 24.73 23.67 23.99 21,051,224 -0.95(-3.82%)
Dec 31, 2015 25.08 24.94 24.94 24.94 5,424,659 -0.25(-0.97%)
Dec 30, 2015 25.17 25.41 25.15 25.19 4,446,896 -0.15(-0.57%)
Dec 29, 2015 25.17 25.41 25.14 25.33 4,773,141 +0.25(+0.98%)
Dec 28, 2015 24.98 25.13 24.80 25.09 4,101,615 -0.02(-0.07%)
Dec 24, 2015 25.33 25.11 25.11 25.11 2,773,365 -0.11(-0.43%)
Dec 23, 2015 25.41 25.45 25.10 25.22 5,856,019 -0.10(-0.39%)
Dec 22, 2015 25.07 25.48 24.89 25.31 13,635,365 +0.27(+1.09%)
Dec 21, 2015 25.07 25.15 24.74 25.04 11,898,618 +0.12(+0.47%)
Dec 18, 2015 25.27 25.48 24.92 24.92 22,578,454 -0.54(-2.10%)
Dec 17, 2015 26.00 26.10 25.44 25.46 8,066,444 -0.47(-1.82%)
Dec 16, 2015 25.89 26.01 25.65 25.93 13,774,651 +0.24(+0.92%)
Dec 15, 2015 25.62 25.96 25.61 25.70 11,333,474 +0.25(+0.98%)
Dec 14, 2015 25.51 25.80 25.28 25.45 12,636,822 +0.06(+0.25%)
Dec 11, 2015 25.59 25.81 25.30 25.38 10,031,353 -0.55(-2.12%)
Dec 10, 2015 25.67 26.23 25.62 25.93 9,729,051 +0.21(+0.81%)
Dec 09, 2015 25.80 26.18 25.54 25.72 7,857,160 -0.40(-1.55%)
Dec 08, 2015 26.26 26.41 25.87 26.13 9,845,481 -0.24(-0.91%)
Dec 07, 2015 26.59 26.66 26.16 26.37 7,752,898 -0.27(-1.02%)
Dec 04, 2015 26.07 26.85 25.95 26.64 11,078,761 +0.69(+2.66%)
Dec 03, 2015 26.32 26.32 25.52 25.95 15,029,028 -0.34(-1.31%)
Dec 02, 2015 26.47 26.69 26.13 26.30 11,709,592 -0.07(-0.28%)
Dec 01, 2015 27.00 27.08 26.34 26.37 14,267,754 -0.49(-1.83%)
Nov 30, 2015 26.40 26.89 26.35 26.86 18,382,112 +0.44(+1.68%)
Nov 27, 2015 26.40 26.52 26.13 26.41 5,859,337 +0.09(+0.34%)
Nov 25, 2015 26.12 26.32 26.32 26.32 7,335,155 +0.00(+0.00%)
Nov 24, 2015 25.80 26.49 25.80 26.32 8,559,676 +0.15(+0.55%)
Nov 23, 2015 26.25 26.44 26.00 26.18 8,114,606 -0.20(-0.76%)
Nov 20, 2015 26.31 26.47 26.01 26.38 8,810,797 +0.26(+1.01%)
Nov 19, 2015 25.92 26.23 25.92 26.11 7,438,141 +0.02(+0.07%)
Nov 18, 2015 25.98 26.12 25.59 26.10 11,894,767 +0.27(+1.05%)
Nov 17, 2015 25.87 26.07 25.71 25.82 10,020,543 -0.03(-0.11%)
Nov 16, 2015 25.68 25.87 25.38 25.85 12,252,261 +0.26(+1.03%)
Nov 13, 2015 25.91 26.36 25.54 25.59 16,196,239 -0.34(-1.30%)
Nov 12, 2015 26.02 26.25 25.90 25.92 12,893,062 -0.35(-1.35%)
Nov 11, 2015 26.41 26.62 26.21 26.28 24,377,664 -0.17(-0.65%)
Nov 10, 2015 26.49 26.59 26.18 26.45 14,986,871 -0.04(-0.14%)
Nov 09, 2015 26.67 26.67 26.16 26.49 12,396,574 -0.20(-0.75%)
Nov 06, 2015 26.35 26.95 26.30 26.69 13,560,477 +0.09(+0.34%)
Nov 05, 2015 26.25 26.85 26.25 26.59 13,771,988 +0.00(+0.00%)
Nov 04, 2015 26.23 26.67 26.21 26.59 14,909,332 +0.36(+1.38%)
Nov 03, 2015 25.79 26.59 25.75 26.23 18,337,060 +0.36(+1.40%)
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.