Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.26 23.87 23.87 23.87 180,441,680 -0.47(-1.92%)
Dec 30, 2015 24.62 24.65 24.30 24.33 111,155,224 -0.32(-1.31%)
Dec 29, 2015 24.25 24.81 24.25 24.66 136,366,080 +0.44(+1.80%)
Dec 28, 2015 24.39 24.41 24.07 24.22 117,728,912 -0.27(-1.12%)
Dec 24, 2015 24.71 24.49 24.49 24.49 59,967,572 -0.13(-0.53%)
Dec 23, 2015 24.32 24.68 24.31 24.63 143,964,288 +0.31(+1.29%)
Dec 22, 2015 24.35 24.42 24.14 24.31 144,482,944 -0.02(-0.09%)
Dec 21, 2015 24.32 24.34 23.94 24.34 209,802,624 +0.29(+1.23%)
Dec 18, 2015 24.69 24.83 23.99 24.04 425,402,624 -0.67(-2.71%)
Dec 17, 2015 25.40 25.45 24.71 24.71 197,073,744 -0.54(-2.12%)
Dec 16, 2015 25.18 25.39 24.67 25.24 247,901,056 +0.19(+0.77%)
Dec 15, 2015 25.38 25.58 25.02 25.05 235,024,032 -0.45(-1.77%)
Dec 14, 2015 25.43 25.55 24.89 25.50 286,511,456 -0.16(-0.62%)
Dec 11, 2015 26.12 26.16 25.59 25.66 206,789,088 -0.68(-2.57%)
Dec 10, 2015 26.31 26.51 26.19 26.34 128,764,552 +0.12(+0.48%)
Dec 09, 2015 26.67 26.68 26.09 26.21 204,355,264 -0.59(-2.21%)
Dec 08, 2015 26.65 26.89 26.50 26.81 151,224,000 -0.01(-0.04%)
Dec 07, 2015 26.98 27.18 26.71 26.82 141,455,328 -0.17(-0.63%)
Dec 04, 2015 26.14 27.04 26.10 26.99 254,822,496 +0.87(+3.32%)
Dec 03, 2015 26.43 26.48 25.90 26.12 183,219,776 -0.24(-0.93%)
Dec 02, 2015 26.61 26.78 26.32 26.36 147,128,336 -0.24(-0.90%)
Dec 01, 2015 26.92 26.94 26.50 26.61 153,561,952 -0.22(-0.81%)
Nov 30, 2015 26.75 27.07 26.70 26.82 172,581,392 +0.11(+0.42%)
Nov 27, 2015 26.82 26.85 26.66 26.71 57,540,700 -0.05(-0.19%)
Nov 25, 2015 27.03 26.76 26.76 26.76 94,332,040 -0.19(-0.72%)
Nov 24, 2015 26.60 27.06 26.56 26.95 188,626,320 +0.26(+0.96%)
Nov 23, 2015 27.04 27.15 26.61 26.70 143,150,144 -0.35(-1.30%)
Nov 20, 2015 27.03 27.19 26.95 27.05 151,221,536 +0.12(+0.44%)
Nov 19, 2015 26.67 27.15 26.47 26.93 190,795,472 +0.34(+1.27%)
Nov 18, 2015 26.25 26.64 26.19 26.59 205,541,712 +0.82(+3.17%)
Nov 17, 2015 26.06 26.09 25.69 25.78 121,770,600 -0.11(-0.42%)
Nov 16, 2015 25.25 25.90 25.17 25.89 167,606,224 +0.42(+1.63%)
Nov 13, 2015 26.12 26.20 25.46 25.47 202,053,344 -0.77(-2.92%)
Nov 12, 2015 26.36 26.49 26.22 26.24 143,334,432 -0.09(-0.34%)
Nov 11, 2015 26.39 26.62 26.12 26.33 199,361,824 -0.15(-0.57%)
Nov 10, 2015 26.51 26.77 26.32 26.48 260,529,568 -0.86(-3.15%)
Nov 09, 2015 27.43 27.62 27.22 27.34 149,265,984 -0.11(-0.40%)
Nov 06, 2015 27.46 27.62 27.35 27.45 145,731,360 +0.03(+0.12%)
Nov 05, 2015 27.63 27.82 27.25 27.42 174,271,792 -0.13(-0.46%)
Nov 04, 2015 27.80 27.95 27.46 27.54 198,635,024 -0.13(-0.47%)
Nov 03, 2015 27.27 27.88 27.25 27.67 201,497,248 +0.31(+1.15%)
Nov 02, 2015 27.06 27.40 27.00 27.36 142,490,016 +0.38(+1.41%)
Oct 30, 2015 27.32 27.37 26.97 26.98 218,655,024 -0.23(-0.85%)
Oct 29, 2015 26.80 27.25 26.70 27.21 226,781,472 +0.28(+1.06%)
Oct 28, 2015 26.40 26.93 26.20 26.93 378,791,040 +1.07(+4.12%)
Oct 27, 2015 4.533 4.533 4.533 25.86 308,740,640 -0.16(-0.63%)
Oct 26, 2015 26.66 26.67 25.95 26.03 293,663,584 -0.86(-3.19%)
Oct 23, 2015 26.35 26.92 26.26 26.88 262,955,664 +0.81(+3.10%)
Oct 22, 2015 25.81 26.08 25.76 26.08 184,248,000 +0.39(+1.53%)
Oct 21, 2015 25.74 26.09 25.67 25.68 187,436,464 -0.00(-0.01%)
Oct 20, 2015 25.14 25.78 25.02 25.69 216,849,008 +0.46(+1.83%)
Oct 19, 2015 25.02 25.23 24.86 25.23 131,757,144 +0.16(+0.62%)
Oct 16, 2015 25.24 25.29 24.95 25.07 173,774,176 -0.19(-0.73%)
Oct 15, 2015 25.04 25.31 24.95 25.25 166,814,176 +0.37(+1.50%)
Oct 14, 2015 25.13 25.18 24.74 24.88 196,905,392 -0.36(-1.41%)
Oct 13, 2015 25.02 25.39 24.99 25.24 146,326,464 +0.04(+0.17%)
Oct 12, 2015 25.45 25.46 25.16 25.20 134,924,784 -0.12(-0.46%)
Oct 09, 2015 24.83 25.35 24.72 25.31 233,718,672 +0.59(+2.39%)
Oct 08, 2015 24.88 24.88 24.43 24.72 274,481,888 -0.29(-1.16%)
Oct 07, 2015 25.23 25.23 24.70 25.01 207,082,032 -0.12(-0.48%)
Oct 06, 2015 24.98 25.23 24.78 25.13 216,338,880 +0.12(+0.48%)
Oct 05, 2015 24.81 25.14 24.63 25.01 230,577,808 +0.09(+0.36%)
Oct 02, 2015 24.39 25.06 24.28 24.92 256,988,688 +0.18(+0.73%)
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.