Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.24 23.26 23.26 23.26 3,756,438 -0.01(-0.03%)
Dec 30, 2015 23.54 23.78 23.25 23.26 2,831,263 -0.22(-0.94%)
Dec 29, 2015 23.49 23.72 23.36 23.49 2,820,674 +0.17(+0.72%)
Dec 28, 2015 23.31 23.46 23.09 23.32 2,651,462 +0.02(+0.10%)
Dec 24, 2015 23.32 23.30 23.30 23.30 2,292,801 -0.08(-0.33%)
Dec 23, 2015 23.12 23.58 22.91 23.37 5,832,307 +0.34(+1.46%)
Dec 22, 2015 22.42 23.24 22.38 23.04 5,950,621 +0.77(+3.47%)
Dec 21, 2015 22.22 22.49 22.06 22.26 4,377,639 +0.08(+0.38%)
Dec 18, 2015 22.66 22.66 22.07 22.18 11,302,125 -0.58(-2.55%)
Dec 17, 2015 23.43 23.51 22.75 22.76 6,422,975 -0.69(-2.93%)
Dec 16, 2015 23.00 23.51 22.94 23.45 5,631,850 +0.50(+2.20%)
Dec 15, 2015 23.00 23.23 22.76 22.94 5,246,011 +0.11(+0.47%)
Dec 14, 2015 22.90 23.25 22.56 22.84 5,214,022 +0.08(+0.37%)
Dec 11, 2015 22.90 23.14 22.68 22.75 5,869,168 -0.40(-1.75%)
Dec 10, 2015 23.34 23.56 23.09 23.16 4,736,177 -0.15(-0.66%)
Dec 09, 2015 23.36 24.03 23.14 23.31 5,573,932 -0.26(-1.10%)
Dec 08, 2015 23.28 23.95 23.18 23.57 4,512,576 +0.14(+0.59%)
Dec 07, 2015 23.50 23.61 23.02 23.43 5,904,164 -0.08(-0.35%)
Dec 04, 2015 23.86 23.89 23.42 23.52 8,630,822 -0.21(-0.89%)
Dec 03, 2015 23.43 23.87 22.89 23.73 12,936,807 +0.30(+1.29%)
Dec 02, 2015 23.84 23.98 23.29 23.43 5,426,227 -0.36(-1.50%)
Dec 01, 2015 24.13 24.18 23.46 23.78 7,264,084 -0.31(-1.29%)
Nov 30, 2015 24.05 24.50 23.88 24.09 7,909,669 +0.23(+0.95%)
Nov 27, 2015 24.33 24.38 23.84 23.86 3,738,776 -0.36(-1.47%)
Nov 25, 2015 23.90 24.22 24.22 24.22 7,118,203 +0.32(+1.33%)
Nov 24, 2015 22.95 24.12 22.82 23.90 8,914,479 +0.57(+2.44%)
Nov 23, 2015 23.09 23.43 23.01 23.33 7,453,210 +0.20(+0.89%)
Nov 20, 2015 23.55 23.58 22.59 23.13 11,887,037 -0.12(-0.52%)
Nov 19, 2015 22.14 23.75 21.72 23.25 28,617,006 -0.50(-2.11%)
Nov 18, 2015 23.43 24.06 23.36 23.75 12,662,838 +0.47(+2.02%)
Nov 17, 2015 23.83 23.84 22.98 23.28 11,115,503 -0.70(-2.91%)
Nov 16, 2015 23.50 24.28 23.37 23.98 14,133,978 -0.31(-1.28%)
Nov 13, 2015 25.15 25.59 23.91 24.29 15,553,738 -1.48(-5.74%)
Nov 12, 2015 25.96 26.18 25.61 25.77 7,419,465 -0.27(-1.05%)
Nov 11, 2015 26.29 26.37 25.93 26.04 7,697,777 -0.23(-0.89%)
Nov 10, 2015 26.72 26.95 26.03 26.28 5,672,119 -0.53(-1.98%)
Nov 09, 2015 26.79 26.98 26.54 26.81 5,758,069 -0.04(-0.14%)
Nov 06, 2015 26.44 27.05 26.41 26.84 4,233,454 +0.30(+1.11%)
Nov 05, 2015 26.25 26.56 25.93 26.55 4,199,117 +0.41(+1.57%)
Nov 04, 2015 26.99 27.03 26.09 26.14 6,330,423 -0.96(-3.53%)
Nov 03, 2015 26.86 27.68 26.81 27.09 5,201,398 +0.23(+0.87%)
Nov 02, 2015 26.64 26.94 26.47 26.86 3,032,600 +0.30(+1.14%)
Oct 30, 2015 26.23 26.69 26.00 26.56 5,540,089 +0.43(+1.65%)
Oct 29, 2015 26.49 26.60 25.98 26.12 3,760,764 -0.19(-0.72%)
Oct 28, 2015 26.25 26.48 26.04 26.31 4,489,830 +0.15(+0.58%)
Oct 27, 2015 26.34 26.50 25.83 26.16 3,548,422 -0.18(-0.69%)
Oct 26, 2015 26.67 26.81 26.31 26.34 4,373,707 -0.34(-1.28%)
Oct 23, 2015 26.94 27.12 26.60 26.69 5,022,229 +0.03(+0.11%)
Oct 22, 2015 26.50 26.87 26.39 26.65 3,530,052 +0.24(+0.92%)
Oct 21, 2015 26.89 26.96 26.35 26.41 2,721,767 -0.36(-1.33%)
Oct 20, 2015 26.56 26.95 26.56 26.77 3,207,883 +0.18(+0.68%)
Oct 19, 2015 26.29 26.66 26.23 26.59 3,468,649 +0.28(+1.07%)
Oct 16, 2015 26.92 26.94 26.15 26.31 6,941,039 -0.59(-2.20%)
Oct 15, 2015 26.40 26.90 26.34 26.90 4,527,743 +0.49(+1.87%)
Oct 14, 2015 27.90 28.05 26.33 26.40 8,454,865 -1.68(-5.97%)
Oct 13, 2015 28.06 28.35 28.00 28.08 3,870,698 -0.09(-0.32%)
Oct 12, 2015 28.06 28.42 27.97 28.17 2,491,215 +0.16(+0.57%)
Oct 09, 2015 28.13 28.17 27.76 28.01 3,812,824 -0.23(-0.81%)
Oct 08, 2015 28.21 28.35 27.75 28.24 3,324,076 -0.03(-0.11%)
Oct 07, 2015 28.43 28.50 28.13 28.27 4,375,520 -0.02(-0.08%)
Oct 06, 2015 28.60 28.76 28.04 28.29 4,491,157 -0.27(-0.96%)
Oct 05, 2015 28.79 28.90 28.22 28.57 6,080,072 -0.08(-0.26%)
Oct 02, 2015 27.81 28.64 27.70 28.64 3,206,353 +0.47(+1.67%)
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.