Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.49 22.07 21.48 22.07 284,105,408 +0.74(+3.45%)
Jan 28, 2016 21.27 21.43 20.95 21.33 245,370,000 +0.15(+0.72%)
Jan 27, 2016 21.78 21.91 21.16 21.18 587,455,168 -1.49(-6.57%)
Jan 26, 2016 22.66 22.87 22.24 22.67 326,971,744 +0.12(+0.55%)
Jan 25, 2016 23.02 23.02 22.49 22.55 227,981,168 -0.45(-1.95%)
Jan 22, 2016 22.36 23.00 22.30 23.00 290,209,280 +1.16(+5.32%)
Jan 21, 2016 22.01 22.19 21.53 21.83 229,958,400 -0.11(-0.51%)
Jan 20, 2016 21.56 22.26 21.18 21.95 318,809,344 +0.03(+0.13%)
Jan 19, 2016 22.31 22.37 21.65 21.92 233,947,232 -0.11(-0.48%)
Jan 15, 2016 21.81 22.02 22.02 22.02 352,102,976 -0.54(-2.40%)
Jan 14, 2016 22.21 22.78 21.71 22.56 278,180,288 +0.48(+2.19%)
Jan 13, 2016 22.75 22.94 22.06 22.08 275,164,352 -0.58(-2.57%)
Jan 12, 2016 22.80 22.83 22.41 22.66 216,586,752 +0.32(+1.45%)
Jan 11, 2016 22.44 22.46 22.07 22.34 219,206,064 +0.36(+1.62%)
Jan 08, 2016 22.34 22.47 21.94 21.98 312,250,688 +0.12(+0.53%)
Jan 07, 2016 22.37 22.70 21.86 21.87 356,719,744 -0.96(-4.22%)
Jan 06, 2016 22.80 23.21 22.64 22.83 301,708,928 -0.46(-1.96%)
Jan 05, 2016 23.98 24.00 23.22 23.29 245,310,208 -0.60(-2.51%)
Jan 04, 2016 23.27 23.89 23.13 23.89 298,198,752 +0.02(+0.09%)
Dec 31, 2015 24.26 23.87 23.87 23.87 180,441,408 -0.47(-1.92%)
Dec 30, 2015 24.62 24.65 24.30 24.33 111,155,064 -0.32(-1.31%)
Dec 29, 2015 24.25 24.81 24.25 24.66 136,365,888 +0.44(+1.80%)
Dec 28, 2015 24.39 24.41 24.07 24.22 117,728,744 -0.27(-1.12%)
Dec 24, 2015 24.71 24.49 24.49 24.49 59,967,488 -0.13(-0.53%)
Dec 23, 2015 24.32 24.68 24.31 24.63 143,964,080 +0.31(+1.29%)
Dec 22, 2015 24.35 24.42 24.14 24.31 144,482,736 -0.02(-0.09%)
Dec 21, 2015 24.32 24.34 23.94 24.34 209,802,320 +0.29(+1.23%)
Dec 18, 2015 24.69 24.83 23.99 24.04 425,402,016 -0.67(-2.71%)
Dec 17, 2015 25.40 25.45 24.71 24.71 197,073,456 -0.54(-2.12%)
Dec 16, 2015 25.18 25.39 24.67 25.24 247,900,688 +0.19(+0.77%)
Dec 15, 2015 25.38 25.58 25.02 25.05 235,023,696 -0.45(-1.77%)
Dec 14, 2015 25.44 25.55 24.89 25.50 286,511,040 -0.16(-0.62%)
Dec 11, 2015 26.12 26.16 25.59 25.66 206,788,784 -0.68(-2.57%)
Dec 10, 2015 26.31 26.51 26.19 26.34 128,764,360 +0.12(+0.48%)
Dec 09, 2015 26.67 26.68 26.09 26.21 204,354,960 -0.59(-2.21%)
Dec 08, 2015 26.65 26.89 26.50 26.81 151,223,776 -0.01(-0.04%)
Dec 07, 2015 26.98 27.18 26.71 26.82 141,455,120 -0.17(-0.63%)
Dec 04, 2015 26.14 27.04 26.10 26.99 254,822,128 +0.87(+3.32%)
Dec 03, 2015 26.43 26.48 25.90 26.12 183,219,520 -0.24(-0.93%)
Dec 02, 2015 26.61 26.78 26.32 26.36 147,128,128 -0.24(-0.90%)
Dec 01, 2015 26.92 26.94 26.50 26.61 153,561,728 -0.22(-0.81%)
Nov 30, 2015 26.75 27.07 26.70 26.82 172,581,136 +0.11(+0.42%)
Nov 27, 2015 26.82 26.85 26.66 26.71 57,540,616 -0.05(-0.19%)
Nov 25, 2015 27.03 26.76 26.76 26.76 94,331,904 -0.19(-0.71%)
Nov 24, 2015 26.60 27.06 26.56 26.95 188,626,048 +0.26(+0.96%)
Nov 23, 2015 27.04 27.15 26.61 26.70 143,149,952 -0.35(-1.30%)
Nov 20, 2015 27.03 27.19 26.95 27.05 151,221,328 +0.12(+0.44%)
Nov 19, 2015 26.67 27.15 26.47 26.93 190,795,200 +0.34(+1.27%)
Nov 18, 2015 26.25 26.64 26.19 26.59 205,541,408 +0.82(+3.17%)
Nov 17, 2015 26.06 26.09 25.69 25.78 121,770,424 -0.11(-0.42%)
Nov 16, 2015 25.25 25.90 25.17 25.89 167,605,984 +0.42(+1.63%)
Nov 13, 2015 26.12 26.20 25.46 25.47 202,053,056 -0.77(-2.92%)
Nov 12, 2015 26.36 26.49 26.22 26.24 143,334,224 -0.09(-0.34%)
Nov 11, 2015 26.39 26.62 26.12 26.33 199,361,536 -0.15(-0.57%)
Nov 10, 2015 26.51 26.77 26.32 26.48 260,529,184 -0.86(-3.15%)
Nov 09, 2015 27.43 27.62 27.22 27.34 149,265,760 -0.11(-0.40%)
Nov 06, 2015 27.46 27.62 27.35 27.45 145,731,152 +0.03(+0.12%)
Nov 05, 2015 27.63 27.82 27.25 27.42 174,271,536 -0.13(-0.46%)
Nov 04, 2015 27.80 27.95 27.46 27.54 198,634,752 -0.13(-0.47%)
Nov 03, 2015 27.27 27.88 27.25 27.67 201,496,976 +0.31(+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.