Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.73 23.34 22.72 23.34 268,625,120 +0.78(+3.45%)
Jan 28, 2016 22.49 22.67 22.16 22.56 232,000,320 +0.16(+0.72%)
Jan 27, 2016 23.03 23.17 22.38 22.40 555,446,016 -1.58(-6.57%)
Jan 26, 2016 23.96 24.19 23.52 23.98 309,155,776 +0.13(+0.55%)
Jan 25, 2016 24.34 24.35 23.79 23.85 215,558,976 -0.47(-1.95%)
Jan 22, 2016 23.65 24.33 23.59 24.32 274,396,416 +1.23(+5.32%)
Jan 21, 2016 23.28 23.47 22.77 23.09 217,428,480 -0.12(-0.51%)
Jan 20, 2016 22.81 23.55 22.40 23.21 301,438,112 +0.03(+0.13%)
Jan 19, 2016 23.60 23.66 22.90 23.18 221,199,952 -0.11(-0.48%)
Jan 15, 2016 23.07 23.29 23.29 23.29 332,917,664 -0.57(-2.40%)
Jan 14, 2016 23.49 24.10 22.96 23.86 263,022,864 +0.51(+2.19%)
Jan 13, 2016 24.06 24.27 23.33 23.35 260,171,264 -0.62(-2.57%)
Jan 12, 2016 24.11 24.15 23.70 23.97 204,785,408 +0.34(+1.45%)
Jan 11, 2016 23.73 23.75 23.34 23.63 207,262,000 +0.38(+1.62%)
Jan 08, 2016 23.63 23.77 23.20 23.25 295,236,832 +0.12(+0.53%)
Jan 07, 2016 23.66 24.01 23.12 23.13 337,282,880 -1.02(-4.22%)
Jan 06, 2016 24.11 24.55 23.95 24.15 285,269,472 -0.48(-1.96%)
Jan 05, 2016 25.36 25.38 24.56 24.63 231,943,792 -0.63(-2.51%)
Jan 04, 2016 24.61 25.27 24.46 25.26 281,950,528 +0.02(+0.09%)
Dec 31, 2015 25.66 25.24 25.24 25.24 170,609,552 -0.49(-1.92%)
Dec 30, 2015 26.04 26.07 25.70 25.74 105,098,472 -0.34(-1.31%)
Dec 29, 2015 25.65 26.24 25.65 26.08 128,935,608 +0.46(+1.80%)
Dec 28, 2015 25.80 25.82 25.46 25.62 111,313,960 -0.29(-1.12%)
Dec 24, 2015 26.14 25.91 25.91 25.91 56,699,988 -0.14(-0.53%)
Dec 23, 2015 25.72 26.10 25.71 26.04 136,119,792 +0.33(+1.29%)
Dec 22, 2015 25.75 25.83 25.53 25.71 136,610,192 -0.02(-0.09%)
Dec 21, 2015 25.73 25.75 25.32 25.74 198,370,656 +0.31(+1.23%)
Dec 18, 2015 26.12 26.26 25.37 25.43 402,222,784 -0.71(-2.71%)
Dec 17, 2015 26.86 26.92 26.13 26.13 186,335,360 -0.57(-2.12%)
Dec 16, 2015 26.63 26.86 26.09 26.70 234,393,120 +0.20(+0.77%)
Dec 15, 2015 26.84 27.05 26.46 26.50 222,217,776 -0.48(-1.77%)
Dec 14, 2015 26.90 27.02 26.33 26.97 270,899,680 -0.17(-0.62%)
Dec 11, 2015 27.62 27.67 27.06 27.14 195,521,328 -0.72(-2.57%)
Dec 10, 2015 27.83 28.04 27.70 27.86 121,748,272 +0.13(+0.48%)
Dec 09, 2015 28.21 28.22 27.60 27.73 193,220,112 -0.63(-2.21%)
Dec 08, 2015 28.18 28.44 28.02 28.35 142,983,920 -0.01(-0.04%)
Dec 07, 2015 28.53 28.74 28.25 28.36 133,747,536 -0.18(-0.63%)
Dec 04, 2015 27.65 28.60 27.60 28.54 240,937,424 +0.92(+3.32%)
Dec 03, 2015 27.95 28.01 27.39 27.62 173,236,288 -0.26(-0.93%)
Dec 02, 2015 28.14 28.32 27.84 27.88 139,111,440 -0.25(-0.90%)
Dec 01, 2015 28.48 28.49 28.02 28.14 145,194,496 -0.23(-0.81%)
Nov 30, 2015 28.29 28.63 28.24 28.37 163,177,568 +0.12(+0.42%)
Nov 27, 2015 28.37 28.39 28.20 28.25 54,405,356 -0.05(-0.19%)
Nov 25, 2015 28.59 28.30 28.30 28.30 89,191,968 -0.20(-0.71%)
Nov 24, 2015 28.14 28.62 28.09 28.51 178,348,224 +0.27(+0.96%)
Nov 23, 2015 28.60 28.71 28.14 28.24 135,350,016 -0.37(-1.30%)
Nov 20, 2015 28.58 28.76 28.50 28.61 142,981,600 +0.12(+0.44%)
Nov 19, 2015 28.21 28.72 28.00 28.48 180,399,184 +0.36(+1.27%)
Nov 18, 2015 27.76 28.17 27.70 28.13 194,341,904 +0.86(+3.17%)
Nov 17, 2015 27.56 27.59 27.17 27.26 115,135,416 -0.12(-0.43%)
Nov 16, 2015 26.71 27.39 26.62 27.38 158,473,504 +0.44(+1.63%)
Nov 13, 2015 27.62 27.71 26.92 26.94 191,043,616 -0.81(-2.92%)
Nov 12, 2015 27.88 28.01 27.73 27.75 135,524,256 -0.09(-0.34%)
Nov 11, 2015 27.91 28.16 27.63 27.84 188,498,752 -0.16(-0.56%)
Nov 10, 2015 28.03 28.31 27.83 28.00 246,333,520 -0.91(-3.15%)
Nov 09, 2015 29.01 29.21 28.79 28.91 141,132,608 -0.12(-0.40%)
Nov 06, 2015 29.04 29.21 28.92 29.03 137,790,576 +0.03(+0.12%)
Nov 05, 2015 29.22 29.42 28.82 29.00 164,775,872 -0.23(-0.78%)
Nov 04, 2015 29.50 29.66 29.13 29.22 187,210,512 -0.14(-0.47%)
Nov 03, 2015 28.93 29.58 28.91 29.36 189,908,128 +0.33(+1.15%)
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.