Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.34 18.05 17.34 17.82 2,314,256 +0.43(+2.50%)
Jan 28, 2016 18.64 18.64 17.05 17.39 4,245,504 -0.44(-2.50%)
Jan 27, 2016 18.27 18.55 17.76 17.83 1,723,440 -0.47(-2.58%)
Jan 26, 2016 18.22 18.40 17.72 18.30 2,132,172 +0.14(+0.76%)
Jan 25, 2016 18.44 18.51 18.11 18.16 1,467,728 -0.34(-1.84%)
Jan 22, 2016 18.14 18.58 18.01 18.50 2,108,832 +0.38(+2.12%)
Jan 21, 2016 18.49 18.68 18.11 18.12 2,785,232 -0.39(-2.11%)
Jan 20, 2016 17.84 18.82 17.59 18.51 6,368,084 +0.40(+2.22%)
Jan 19, 2016 17.62 18.23 17.59 18.11 4,765,116 +0.55(+3.12%)
Jan 15, 2016 17.50 17.56 17.56 17.56 4,706,800 -0.54(-2.98%)
Jan 14, 2016 17.88 18.47 16.58 18.10 6,729,488 +0.27(+1.51%)
Jan 13, 2016 19.42 19.55 17.54 17.83 6,693,048 -1.64(-8.43%)
Jan 12, 2016 19.57 20.52 19.44 19.47 5,226,964 +0.02(+0.09%)
Jan 11, 2016 20.11 20.15 19.08 19.45 3,051,548 -0.45(-2.24%)
Jan 08, 2016 20.70 20.97 19.85 19.90 3,066,076 -0.55(-2.68%)
Jan 07, 2016 19.72 20.48 19.53 20.45 4,432,516 +0.60(+3.02%)
Jan 06, 2016 19.86 20.18 19.70 19.85 4,782,044 -0.34(-1.70%)
Jan 05, 2016 19.65 20.25 19.62 20.19 3,357,164 +0.57(+2.89%)
Jan 04, 2016 20.07 20.08 19.44 19.62 4,101,148 -0.85(-4.16%)
Dec 31, 2015 20.46 20.48 20.48 20.48 4,076,400 -0.11(-0.55%)
Dec 30, 2015 20.54 20.76 20.44 20.59 2,178,404 +0.00(+0.02%)
Dec 29, 2015 20.43 20.81 20.37 20.58 1,405,008 +0.16(+0.77%)
Dec 28, 2015 20.27 20.45 20.16 20.43 1,274,476 +0.14(+0.70%)
Dec 24, 2015 20.30 20.28 20.28 20.28 1,174,000 -0.19(-0.90%)
Dec 23, 2015 20.66 20.73 20.36 20.47 1,682,656 -0.17(-0.85%)
Dec 22, 2015 20.48 20.67 19.95 20.64 2,059,252 +0.23(+1.15%)
Dec 21, 2015 20.59 20.84 20.36 20.41 1,709,772 -0.12(-0.58%)
Dec 18, 2015 20.45 20.86 20.45 20.53 2,703,916 +0.09(+0.46%)
Dec 17, 2015 20.57 20.75 20.36 20.43 1,936,392 -0.07(-0.35%)
Dec 16, 2015 20.01 20.62 20.00 20.50 3,123,808 +0.71(+3.59%)
Dec 15, 2015 20.89 21.00 19.62 19.80 4,037,180 -0.94(-4.56%)
Dec 14, 2015 20.42 20.86 20.42 20.74 1,571,648 +0.30(+1.46%)
Dec 11, 2015 21.02 21.19 20.34 20.44 2,121,120 -0.80(-3.75%)
Dec 10, 2015 21.36 21.49 20.95 21.24 2,316,440 -0.07(-0.34%)
Dec 09, 2015 21.70 21.74 21.18 21.31 1,899,152 -0.50(-2.31%)
Dec 08, 2015 21.65 21.98 21.57 21.82 1,724,128 +0.01(+0.05%)
Dec 07, 2015 21.84 21.93 21.60 21.81 1,808,932 -0.13(-0.62%)
Dec 04, 2015 21.14 21.97 21.14 21.94 2,343,712 +0.96(+4.56%)
Dec 03, 2015 21.61 21.79 20.88 20.98 2,237,780 -0.57(-2.64%)
Dec 02, 2015 21.59 21.83 21.49 21.55 1,673,992 +0.01(+0.06%)
Dec 01, 2015 21.11 21.60 21.09 21.54 2,198,736 +0.29(+1.35%)
Nov 30, 2015 22.15 22.16 21.07 21.25 2,617,220 -0.95(-4.29%)
Nov 27, 2015 21.86 22.36 21.86 22.21 844,772 +0.36(+1.64%)
Nov 25, 2015 21.75 21.85 21.85 21.85 1,259,600 +0.14(+0.62%)
Nov 24, 2015 21.56 21.74 21.40 21.71 2,222,108 +0.15(+0.68%)
Nov 23, 2015 21.46 21.71 21.33 21.57 1,804,796 -0.01(-0.02%)
Nov 20, 2015 21.27 22.00 21.27 21.57 3,136,964 +0.42(+1.99%)
Nov 19, 2015 21.20 21.58 21.11 21.15 2,435,484 -0.09(-0.44%)
Nov 18, 2015 20.85 21.29 20.66 21.25 1,962,476 +0.52(+2.50%)
Nov 17, 2015 20.73 20.97 20.62 20.73 1,799,644 -0.02(-0.11%)
Nov 16, 2015 21.13 21.20 20.57 20.75 2,045,468 -0.36(-1.68%)
Nov 13, 2015 20.73 21.31 20.67 21.11 2,557,148 +0.26(+1.24%)
Nov 12, 2015 21.08 21.11 20.73 20.85 1,840,684 -0.34(-1.59%)
Nov 11, 2015 21.38 21.52 21.02 21.18 2,105,416 -0.05(-0.21%)
Nov 10, 2015 21.26 21.44 20.99 21.23 2,980,220 -0.03(-0.13%)
Nov 09, 2015 20.99 21.31 20.75 21.26 3,671,076 +0.08(+0.37%)
Nov 06, 2015 21.19 21.27 20.80 21.18 3,281,664 -0.02(-0.11%)
Nov 05, 2015 20.16 21.47 20.16 21.20 5,405,080 -0.56(-2.57%)
Nov 04, 2015 21.85 22.16 21.50 21.76 2,598,604 -0.10(-0.43%)
Nov 03, 2015 21.55 22.19 21.14 21.86 4,323,560 +0.16(+0.71%)
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.