Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.34 21.04 20.31 20.88 7,804,691 +0.72(+3.56%)
Jan 28, 2016 20.44 20.60 20.11 20.16 7,356,164 -0.22(-1.10%)
Jan 27, 2016 20.90 21.26 20.34 20.39 7,735,972 -0.58(-2.75%)
Jan 26, 2016 20.29 21.03 20.20 20.96 5,565,392 +0.73(+3.58%)
Jan 25, 2016 20.34 20.51 20.12 20.24 7,562,945 -0.15(-0.73%)
Jan 22, 2016 20.69 20.93 20.24 20.39 5,870,723 -0.01(-0.04%)
Jan 21, 2016 19.89 20.70 19.78 20.40 8,451,665 +0.56(+2.83%)
Jan 20, 2016 19.21 20.11 19.00 19.83 10,428,991 +0.49(+2.55%)
Jan 19, 2016 20.22 20.26 18.99 19.34 13,523,306 -0.93(-4.57%)
Jan 15, 2016 18.95 20.27 20.27 20.27 20,214,618 +0.51(+2.57%)
Jan 14, 2016 20.25 20.37 19.15 19.76 26,880,392 -2.12(-9.67%)
Jan 13, 2016 22.54 22.67 21.75 21.88 8,246,798 -0.65(-2.89%)
Jan 12, 2016 22.14 22.68 21.97 22.53 6,357,461 +0.52(+2.38%)
Jan 11, 2016 21.74 22.12 21.66 22.00 7,821,518 +0.36(+1.66%)
Jan 08, 2016 22.23 22.26 21.41 21.64 9,446,726 -0.96(-4.23%)
Jan 07, 2016 22.10 22.93 21.97 22.60 7,974,361 +0.21(+0.94%)
Jan 06, 2016 22.83 22.97 22.23 22.39 11,158,652 -0.90(-3.85%)
Jan 05, 2016 22.97 23.33 22.80 23.29 6,328,182 +0.37(+1.63%)
Jan 04, 2016 22.31 23.24 22.25 22.92 8,484,997 +0.15(+0.66%)
Dec 31, 2015 22.75 22.77 22.77 22.77 3,837,556 -0.01(-0.03%)
Dec 30, 2015 23.04 23.27 22.75 22.77 2,892,403 -0.22(-0.94%)
Dec 29, 2015 22.99 23.21 22.87 22.99 2,881,585 +0.16(+0.72%)
Dec 28, 2015 22.82 22.96 22.60 22.83 2,708,719 +0.02(+0.10%)
Dec 24, 2015 22.83 22.80 22.80 22.80 2,342,312 -0.07(-0.33%)
Dec 23, 2015 22.63 23.08 22.43 22.88 5,958,252 +0.33(+1.46%)
Dec 22, 2015 21.95 22.75 21.91 22.55 6,079,121 +0.76(+3.46%)
Dec 21, 2015 21.75 22.02 21.59 21.79 4,472,172 +0.08(+0.38%)
Dec 18, 2015 22.18 22.18 21.61 21.71 11,546,188 -0.57(-2.55%)
Dec 17, 2015 22.93 23.01 22.26 22.28 6,561,676 -0.67(-2.93%)
Dec 16, 2015 22.51 23.02 22.46 22.95 5,753,467 +0.49(+2.20%)
Dec 15, 2015 22.51 22.74 22.28 22.46 5,359,296 +0.10(+0.47%)
Dec 14, 2015 22.41 22.76 22.09 22.35 5,326,616 +0.08(+0.37%)
Dec 11, 2015 22.41 22.65 22.20 22.27 5,995,910 -0.40(-1.75%)
Dec 10, 2015 22.85 23.06 22.60 22.67 4,838,452 -0.15(-0.66%)
Dec 09, 2015 22.86 23.52 22.65 22.82 5,694,298 -0.25(-1.10%)
Dec 08, 2015 22.79 23.45 22.69 23.07 4,610,022 +0.13(+0.59%)
Dec 07, 2015 23.00 23.12 22.53 22.94 6,031,662 -0.08(-0.35%)
Dec 04, 2015 23.35 23.38 22.92 23.02 8,817,200 -0.21(-0.89%)
Dec 03, 2015 22.93 23.37 22.40 23.23 13,216,170 +0.30(+1.29%)
Dec 02, 2015 23.34 23.47 22.80 22.93 5,543,403 -0.35(-1.50%)
Dec 01, 2015 23.62 23.66 22.96 23.28 7,420,948 -0.30(-1.29%)
Nov 30, 2015 23.55 23.98 23.38 23.58 8,080,474 +0.22(+0.95%)
Nov 27, 2015 23.81 23.87 23.34 23.36 3,819,513 -0.35(-1.47%)
Nov 25, 2015 23.40 23.71 23.71 23.71 7,271,917 +0.31(+1.33%)
Nov 24, 2015 22.46 23.61 22.34 23.40 9,106,983 +0.56(+2.44%)
Nov 23, 2015 22.60 22.93 22.52 22.84 7,614,158 +0.20(+0.88%)
Nov 20, 2015 23.05 23.08 22.11 22.64 12,143,731 -0.12(-0.52%)
Nov 19, 2015 21.68 23.25 21.26 22.76 29,234,976 -0.49(-2.11%)
Nov 18, 2015 22.94 23.55 22.87 23.25 12,936,286 +0.46(+2.02%)
Nov 17, 2015 23.33 23.34 22.49 22.79 11,355,536 -0.68(-2.91%)
Nov 16, 2015 23.00 23.77 22.88 23.47 14,439,194 -0.30(-1.28%)
Nov 13, 2015 24.61 25.05 23.41 23.78 15,889,613 -1.45(-5.74%)
Nov 12, 2015 25.42 25.62 25.07 25.22 7,579,684 -0.27(-1.05%)
Nov 11, 2015 25.74 25.81 25.39 25.49 7,864,006 -0.23(-0.89%)
Nov 10, 2015 26.16 26.38 25.48 25.72 5,794,606 -0.52(-1.98%)
Nov 09, 2015 26.22 26.41 25.98 26.24 5,882,411 -0.04(-0.14%)
Nov 06, 2015 25.88 26.48 25.85 26.28 4,324,874 +0.29(+1.11%)
Nov 05, 2015 25.70 26.00 25.38 25.99 4,289,795 +0.40(+1.57%)
Nov 04, 2015 26.42 26.46 25.54 25.59 6,467,125 -0.93(-3.53%)
Nov 03, 2015 26.29 27.09 26.24 26.52 5,313,720 +0.23(+0.87%)
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.