Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.88 24.53 23.79 24.52 48,468,104 +0.83(+3.50%)
Jan 28, 2016 23.73 23.86 23.52 23.69 27,868,038 +0.13(+0.54%)
Jan 27, 2016 23.62 23.89 23.43 23.56 33,374,174 -0.10(-0.43%)
Jan 26, 2016 23.41 23.75 23.41 23.67 31,313,084 +0.27(+1.15%)
Jan 25, 2016 23.71 23.88 23.37 23.40 33,447,482 -0.26(-1.09%)
Jan 22, 2016 23.81 23.90 23.33 23.65 32,040,814 +0.21(+0.89%)
Jan 21, 2016 23.44 23.74 23.11 23.44 38,148,736 +0.06(+0.24%)
Jan 20, 2016 23.20 23.61 23.09 23.39 50,090,316 -0.17(-0.70%)
Jan 19, 2016 23.70 23.76 23.30 23.56 36,456,412 +0.03(+0.13%)
Jan 15, 2016 23.50 23.52 23.52 23.52 96,621,440 -2.36(-9.10%)
Jan 14, 2016 25.27 25.98 25.14 25.88 61,396,484 +0.66(+2.60%)
Jan 13, 2016 25.89 26.03 25.16 25.22 43,568,548 -0.61(-2.36%)
Jan 12, 2016 25.89 26.00 25.51 25.83 36,163,248 +0.49(+1.93%)
Jan 11, 2016 25.14 25.47 25.04 25.34 35,081,012 +0.43(+1.75%)
Jan 08, 2016 25.37 25.47 24.84 24.91 37,894,924 -0.26(-1.04%)
Jan 07, 2016 25.52 26.09 25.17 25.17 47,663,172 -0.98(-3.75%)
Jan 06, 2016 26.28 26.50 25.93 26.15 32,247,196 -0.59(-2.22%)
Jan 05, 2016 26.84 26.88 26.50 26.74 21,113,392 -0.13(-0.47%)
Jan 04, 2016 26.78 26.88 26.45 26.87 35,270,800 -0.36(-1.34%)
Dec 31, 2015 27.52 27.23 27.23 27.23 18,643,556 -0.43(-1.54%)
Dec 30, 2015 27.97 28.02 27.62 27.66 14,631,746 -0.36(-1.27%)
Dec 29, 2015 27.67 28.13 27.67 28.01 17,949,306 +0.40(+1.46%)
Dec 28, 2015 27.63 27.67 27.33 27.61 11,954,524 -0.04(-0.14%)
Dec 24, 2015 27.72 27.65 27.65 27.65 7,456,309 -0.02(-0.06%)
Dec 23, 2015 27.63 27.71 27.49 27.67 15,847,194 +0.21(+0.78%)
Dec 22, 2015 27.16 27.49 27.09 27.45 23,278,826 +0.39(+1.43%)
Dec 21, 2015 26.96 27.11 26.73 27.06 22,780,176 +0.30(+1.11%)
Dec 18, 2015 27.45 27.47 26.76 26.77 52,295,416 -0.83(-2.99%)
Dec 17, 2015 27.92 27.96 27.48 27.59 31,577,530 -0.31(-1.10%)
Dec 16, 2015 27.95 28.04 27.48 27.90 29,418,188 +0.09(+0.34%)
Dec 15, 2015 27.39 27.94 27.38 27.81 30,824,020 +0.56(+2.06%)
Dec 14, 2015 27.18 27.25 26.78 27.25 24,700,056 +0.16(+0.58%)
Dec 11, 2015 27.12 27.39 27.03 27.09 26,885,404 -0.40(-1.44%)
Dec 10, 2015 27.55 27.72 27.40 27.48 22,013,696 -0.03(-0.11%)
Dec 09, 2015 27.57 27.84 27.28 27.52 28,525,210 +0.05(+0.17%)
Dec 08, 2015 27.40 27.63 27.21 27.47 16,927,218 -0.19(-0.67%)
Dec 07, 2015 27.50 27.80 27.48 27.65 22,429,008 +0.04(+0.14%)
Dec 04, 2015 26.96 27.69 26.88 27.61 31,502,514 +0.71(+2.63%)
Dec 03, 2015 27.64 27.66 26.88 26.91 38,119,088 -0.62(-2.27%)
Dec 02, 2015 27.74 27.99 27.51 27.53 23,610,360 -0.21(-0.74%)
Dec 01, 2015 27.67 27.82 27.44 27.74 29,804,176 +0.25(+0.92%)
Nov 30, 2015 27.31 27.59 27.21 27.48 27,546,910 +0.25(+0.90%)
Nov 27, 2015 27.30 27.41 27.19 27.24 8,376,117 +0.01(+0.03%)
Nov 25, 2015 27.08 27.23 27.23 27.23 22,695,326 +0.07(+0.26%)
Nov 24, 2015 27.14 27.22 26.80 27.16 27,086,824 -0.09(-0.35%)
Nov 23, 2015 27.40 27.55 27.20 27.25 25,493,954 -0.14(-0.52%)
Nov 20, 2015 27.25 27.89 27.25 27.40 52,043,804 +0.28(+1.05%)
Nov 19, 2015 26.26 27.45 26.19 27.11 57,411,856 +0.90(+3.44%)
Nov 18, 2015 25.87 26.27 25.78 26.21 23,541,572 +0.41(+1.59%)
Nov 17, 2015 25.41 25.99 25.30 25.80 28,634,064 +0.43(+1.68%)
Nov 16, 2015 25.37 25.50 25.24 25.37 37,826,000 -0.01(-0.03%)
Nov 13, 2015 25.51 25.59 25.26 25.38 29,949,186 -0.23(-0.89%)
Nov 12, 2015 25.86 26.02 25.61 25.61 29,428,626 -0.36(-1.40%)
Nov 11, 2015 26.21 26.39 25.93 25.97 25,130,614 -0.28(-1.05%)
Nov 10, 2015 26.22 26.30 25.93 26.25 28,403,860 -0.11(-0.42%)
Nov 09, 2015 26.56 26.74 26.15 26.36 30,575,728 -0.39(-1.45%)
Nov 06, 2015 26.82 26.85 26.41 26.75 29,985,214 -0.13(-0.47%)
Nov 05, 2015 26.95 27.03 26.66 26.88 20,856,308 -0.12(-0.44%)
Nov 04, 2015 27.09 27.09 26.80 26.99 26,266,182 +0.06(+0.23%)
Nov 03, 2015 26.69 27.01 26.67 26.93 23,104,906 +0.16(+0.59%)
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.