Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.54 21.25 20.52 21.09 7,726,336 +0.72(+3.56%)
Jan 28, 2016 20.65 20.81 20.32 20.37 7,282,312 -0.23(-1.10%)
Jan 27, 2016 21.12 21.47 20.54 20.59 7,658,306 -0.58(-2.75%)
Jan 26, 2016 20.50 21.24 20.41 21.18 5,509,518 +0.73(+3.58%)
Jan 25, 2016 20.54 20.72 20.33 20.44 7,487,017 -0.15(-0.73%)
Jan 22, 2016 20.90 21.15 20.44 20.59 5,811,784 -0.01(-0.04%)
Jan 21, 2016 20.10 20.91 19.98 20.60 8,366,815 +0.57(+2.83%)
Jan 20, 2016 19.41 20.32 19.20 20.04 10,324,289 +0.50(+2.55%)
Jan 19, 2016 20.43 20.47 19.18 19.54 13,387,539 -0.94(-4.57%)
Jan 15, 2016 19.14 20.47 20.47 20.47 20,011,674 +0.51(+2.57%)
Jan 14, 2016 20.45 20.57 19.34 19.96 26,610,528 -2.14(-9.67%)
Jan 13, 2016 22.77 22.90 21.97 22.10 8,164,005 -0.66(-2.89%)
Jan 12, 2016 22.36 22.91 22.20 22.75 6,293,635 +0.53(+2.38%)
Jan 11, 2016 21.96 22.35 21.88 22.23 7,742,994 +0.36(+1.66%)
Jan 08, 2016 22.46 22.49 21.63 21.86 9,351,885 -0.97(-4.23%)
Jan 07, 2016 22.32 23.16 22.19 22.83 7,894,303 +0.21(+0.94%)
Jan 06, 2016 23.06 23.21 22.46 22.62 11,046,625 -0.91(-3.85%)
Jan 05, 2016 23.20 23.56 23.03 23.53 6,264,650 +0.38(+1.63%)
Jan 04, 2016 22.54 23.47 22.48 23.15 8,399,812 +0.15(+0.66%)
Dec 31, 2015 22.98 23.00 23.00 23.00 3,799,029 -0.01(-0.03%)
Dec 30, 2015 23.28 23.51 22.99 23.00 2,863,364 -0.22(-0.94%)
Dec 29, 2015 23.22 23.45 23.10 23.22 2,852,655 +0.17(+0.72%)
Dec 28, 2015 23.05 23.19 22.83 23.06 2,681,525 +0.02(+0.10%)
Dec 24, 2015 23.06 23.03 23.03 23.03 2,318,797 -0.08(-0.33%)
Dec 23, 2015 22.86 23.31 22.66 23.11 5,898,435 +0.33(+1.46%)
Dec 22, 2015 22.17 22.98 22.13 22.78 6,018,090 +0.76(+3.46%)
Dec 21, 2015 21.97 22.24 21.81 22.01 4,427,274 +0.08(+0.38%)
Dec 18, 2015 22.41 22.41 21.83 21.93 11,430,270 -0.57(-2.55%)
Dec 17, 2015 23.16 23.25 22.49 22.51 6,495,800 -0.68(-2.93%)
Dec 16, 2015 22.74 23.25 22.69 23.19 5,695,705 +0.50(+2.20%)
Dec 15, 2015 22.74 22.97 22.51 22.69 5,305,491 +0.11(+0.47%)
Dec 14, 2015 22.64 22.99 22.31 22.58 5,273,139 +0.08(+0.37%)
Dec 11, 2015 22.64 22.88 22.43 22.50 5,935,714 -0.40(-1.75%)
Dec 10, 2015 23.08 23.30 22.83 22.90 4,789,877 -0.15(-0.66%)
Dec 09, 2015 23.09 23.76 22.88 23.05 5,637,130 -0.26(-1.10%)
Dec 08, 2015 23.02 23.68 22.92 23.31 4,563,740 +0.14(+0.59%)
Dec 07, 2015 23.24 23.35 22.76 23.17 5,971,107 -0.08(-0.35%)
Dec 04, 2015 23.59 23.62 23.16 23.25 8,728,680 -0.21(-0.89%)
Dec 03, 2015 23.16 23.60 22.63 23.46 13,083,486 +0.30(+1.29%)
Dec 02, 2015 23.57 23.71 23.03 23.16 5,487,750 -0.35(-1.50%)
Dec 01, 2015 23.86 23.90 23.19 23.51 7,346,445 -0.31(-1.29%)
Nov 30, 2015 23.78 24.22 23.61 23.82 7,999,350 +0.22(+0.95%)
Nov 27, 2015 24.05 24.11 23.57 23.60 3,781,167 -0.35(-1.47%)
Nov 25, 2015 23.63 23.95 23.95 23.95 7,198,910 +0.31(+1.33%)
Nov 24, 2015 22.69 23.85 22.56 23.63 9,015,553 +0.56(+2.44%)
Nov 23, 2015 22.83 23.16 22.75 23.07 7,537,715 +0.20(+0.88%)
Nov 20, 2015 23.28 23.31 22.34 22.87 12,021,814 -0.12(-0.52%)
Nov 19, 2015 21.90 23.48 21.48 22.99 28,941,470 -0.49(-2.11%)
Nov 18, 2015 23.17 23.79 23.10 23.48 12,806,412 +0.46(+2.02%)
Nov 17, 2015 23.57 23.57 22.72 23.02 11,241,532 -0.69(-2.91%)
Nov 16, 2015 23.24 24.01 23.11 23.71 14,294,231 -0.31(-1.28%)
Nov 13, 2015 24.86 25.30 23.64 24.02 15,730,089 -1.46(-5.74%)
Nov 12, 2015 25.67 25.88 25.32 25.48 7,503,588 -0.27(-1.05%)
Nov 11, 2015 26.00 26.07 25.64 25.75 7,785,055 -0.23(-0.89%)
Nov 10, 2015 26.42 26.65 25.74 25.98 5,736,431 -0.52(-1.98%)
Nov 09, 2015 26.49 26.68 26.24 26.51 5,823,355 -0.04(-0.14%)
Nov 06, 2015 26.15 26.75 26.12 26.54 4,281,454 +0.29(+1.11%)
Nov 05, 2015 25.96 26.27 25.64 26.25 4,246,727 +0.40(+1.57%)
Nov 04, 2015 26.69 26.73 25.80 25.85 6,402,198 -0.94(-3.53%)
Nov 03, 2015 26.56 27.37 26.51 26.79 5,260,373 +0.23(+0.88%)
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.