Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.67 23.33 22.34 23.31 5,342,822 +0.86(+3.82%)
Jan 28, 2016 22.89 23.03 22.29 22.45 5,000,404 -0.31(-1.36%)
Jan 27, 2016 22.59 23.10 22.50 22.76 6,485,618 +0.09(+0.39%)
Jan 26, 2016 22.40 22.72 22.05 22.67 3,970,625 +0.26(+1.18%)
Jan 25, 2016 22.69 22.72 22.36 22.41 6,245,228 -0.18(-0.78%)
Jan 22, 2016 22.57 23.13 22.44 22.59 6,182,692 +0.58(+2.65%)
Jan 21, 2016 21.48 22.40 21.31 22.00 9,887,378 +0.57(+2.68%)
Jan 20, 2016 21.45 21.70 20.99 21.43 7,876,196 -0.40(-1.82%)
Jan 19, 2016 22.14 22.45 21.60 21.83 7,726,702 -0.10(-0.44%)
Jan 15, 2016 21.56 21.92 21.92 21.92 8,449,888 -0.11(-0.52%)
Jan 14, 2016 21.71 22.17 21.29 22.04 8,532,838 +0.36(+1.67%)
Jan 13, 2016 22.61 22.79 21.65 21.68 6,518,438 -0.87(-3.84%)
Jan 12, 2016 22.47 22.67 22.13 22.54 8,896,223 +0.33(+1.47%)
Jan 11, 2016 22.59 22.81 21.97 22.21 8,000,278 -0.34(-1.49%)
Jan 08, 2016 23.19 23.34 22.50 22.55 9,906,704 -0.53(-2.30%)
Jan 07, 2016 23.65 23.91 22.89 23.08 6,479,294 -1.10(-4.57%)
Jan 06, 2016 24.05 24.47 23.69 24.18 7,117,804 -0.19(-0.78%)
Jan 05, 2016 24.55 24.79 24.26 24.37 2,854,225 -0.10(-0.40%)
Jan 04, 2016 24.50 24.54 24.19 24.47 3,832,987 -0.44(-1.77%)
Dec 31, 2015 24.92 24.91 24.91 24.91 2,381,943 -0.10(-0.39%)
Dec 30, 2015 25.08 25.27 24.97 25.01 1,756,078 -0.11(-0.46%)
Dec 29, 2015 25.29 25.31 25.03 25.12 2,041,524 +0.03(+0.11%)
Dec 28, 2015 24.87 25.12 24.80 25.10 1,703,953 +0.06(+0.25%)
Dec 24, 2015 24.95 25.03 25.03 25.03 1,744,849 +0.05(+0.21%)
Dec 23, 2015 25.09 25.20 24.92 24.98 3,813,124 +0.06(+0.25%)
Dec 22, 2015 24.78 24.96 24.54 24.92 3,285,829 +0.24(+0.96%)
Dec 21, 2015 24.69 24.84 24.48 24.68 3,798,137 +0.14(+0.57%)
Dec 18, 2015 24.86 24.86 24.37 24.54 9,458,460 -0.43(-1.73%)
Dec 17, 2015 25.92 25.98 24.97 24.97 5,057,240 -0.93(-3.60%)
Dec 16, 2015 25.62 26.10 25.52 25.91 5,532,213 +0.55(+2.15%)
Dec 15, 2015 25.88 26.05 25.32 25.36 5,549,692 -0.36(-1.40%)
Dec 14, 2015 25.60 25.73 25.22 25.72 4,091,488 +0.23(+0.90%)
Dec 11, 2015 25.53 25.80 25.38 25.49 3,405,976 -0.26(-0.99%)
Dec 10, 2015 25.72 25.95 25.44 25.75 4,161,527 -0.04(-0.17%)
Dec 09, 2015 26.07 26.39 25.65 25.79 3,703,403 -0.40(-1.51%)
Dec 08, 2015 26.05 26.40 25.96 26.19 3,241,382 -0.17(-0.63%)
Dec 07, 2015 26.30 26.42 26.17 26.35 2,531,844 -0.07(-0.27%)
Dec 04, 2015 26.08 26.49 25.95 26.43 3,672,469 +0.45(+1.73%)
Dec 03, 2015 26.58 26.64 25.80 25.98 3,587,896 -0.58(-2.19%)
Dec 02, 2015 26.70 26.84 26.51 26.56 3,726,536 -0.22(-0.82%)
Dec 01, 2015 26.43 26.81 26.23 26.78 4,058,889 +0.45(+1.71%)
Nov 30, 2015 26.66 26.76 26.26 26.33 3,971,929 -0.30(-1.12%)
Nov 27, 2015 26.80 26.89 26.54 26.63 1,814,919 -0.22(-0.82%)
Nov 25, 2015 26.57 26.85 26.85 26.85 2,394,212 +0.27(+1.03%)
Nov 24, 2015 26.43 26.72 26.39 26.57 2,924,246 +0.03(+0.10%)
Nov 23, 2015 26.58 26.94 26.38 26.55 4,703,740 -0.03(-0.10%)
Nov 20, 2015 26.42 26.71 26.41 26.57 3,467,992 +0.21(+0.80%)
Nov 19, 2015 26.27 26.49 26.19 26.36 4,479,951 +0.10(+0.37%)
Nov 18, 2015 25.84 26.31 25.80 26.27 4,200,888 +0.46(+1.77%)
Nov 17, 2015 25.54 25.98 25.45 25.81 6,071,211 +0.48(+1.88%)
Nov 16, 2015 24.98 25.40 24.76 25.33 4,398,289 +0.42(+1.70%)
Nov 13, 2015 25.18 25.29 24.85 24.91 3,818,719 -0.33(-1.29%)
Nov 12, 2015 25.43 25.59 25.21 25.24 4,085,767 -0.43(-1.68%)
Nov 11, 2015 25.47 25.82 25.34 25.67 3,458,141 +0.32(+1.25%)
Nov 10, 2015 24.97 25.39 24.89 25.35 3,985,358 +0.34(+1.37%)
Nov 09, 2015 25.13 25.17 24.72 25.01 5,302,089 -0.17(-0.66%)
Nov 06, 2015 25.63 25.74 25.15 25.18 7,681,977 -0.57(-2.22%)
Nov 05, 2015 25.54 25.80 25.31 25.75 3,692,636 +0.20(+0.79%)
Nov 04, 2015 25.88 26.01 25.51 25.54 6,128,832 -0.33(-1.29%)
Nov 03, 2015 25.77 25.99 25.46 25.88 5,914,232 +0.04(+0.17%)
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.