Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.79 24.03 23.77 24.03 64,960,380 +0.35(+1.49%)
Jan 28, 2016 23.83 23.85 23.46 23.67 39,298,080 +0.03(+0.14%)
Jan 27, 2016 23.31 23.85 23.25 23.64 75,425,144 +0.05(+0.23%)
Jan 26, 2016 23.34 23.70 23.27 23.59 62,493,560 +0.27(+1.14%)
Jan 25, 2016 23.45 23.61 23.17 23.32 45,386,752 -0.09(-0.40%)
Jan 22, 2016 23.24 23.44 23.12 23.41 49,740,012 +0.40(+1.74%)
Jan 21, 2016 22.65 23.24 22.51 23.01 61,496,888 +0.43(+1.89%)
Jan 20, 2016 22.75 22.89 22.27 22.59 75,834,696 -0.41(-1.77%)
Jan 19, 2016 22.79 23.05 22.73 22.99 55,153,172 +0.35(+1.53%)
Jan 15, 2016 22.43 22.65 22.65 22.65 67,424,264 -0.21(-0.90%)
Jan 14, 2016 22.57 23.02 22.49 22.85 54,522,004 +0.37(+1.66%)
Jan 13, 2016 22.66 22.85 22.47 22.48 60,394,104 -0.11(-0.47%)
Jan 12, 2016 22.72 22.78 22.43 22.59 36,194,632 -0.03(-0.15%)
Jan 11, 2016 22.49 22.72 22.34 22.62 39,676,840 +0.27(+1.22%)
Jan 08, 2016 22.50 22.63 22.26 22.35 42,161,864 +0.02(+0.09%)
Jan 07, 2016 22.40 22.72 22.33 22.33 52,662,808 -0.37(-1.61%)
Jan 06, 2016 22.53 22.79 22.47 22.69 40,387,408 -0.03(-0.15%)
Jan 05, 2016 22.57 22.79 22.42 22.73 46,716,020 +0.16(+0.70%)
Jan 04, 2016 22.39 22.57 22.35 22.57 48,361,300 -0.04(-0.17%)
Dec 31, 2015 22.71 22.61 22.61 22.61 30,839,196 -0.22(-0.95%)
Dec 30, 2015 22.95 22.96 22.79 22.82 20,931,046 -0.12(-0.54%)
Dec 29, 2015 22.96 22.99 22.86 22.95 21,867,952 +0.11(+0.49%)
Dec 28, 2015 22.75 22.92 22.73 22.84 21,195,366 +0.07(+0.29%)
Dec 24, 2015 22.85 22.77 22.77 22.77 10,444,822 -0.08(-0.35%)
Dec 23, 2015 22.62 22.94 22.62 22.85 29,388,226 +0.24(+1.08%)
Dec 22, 2015 22.53 22.65 22.35 22.61 31,090,812 +0.21(+0.94%)
Dec 21, 2015 22.29 22.41 22.17 22.40 31,035,638 +0.32(+1.46%)
Dec 18, 2015 22.25 22.34 22.08 22.08 77,953,072 -0.28(-1.26%)
Dec 17, 2015 22.61 22.74 22.36 22.36 42,154,776 -0.24(-1.08%)
Dec 16, 2015 22.28 22.65 22.27 22.60 47,463,376 +0.39(+1.74%)
Dec 15, 2015 22.15 22.29 21.95 22.21 38,596,576 +0.14(+0.63%)
Dec 14, 2015 21.78 22.11 21.75 22.08 40,173,368 +0.28(+1.30%)
Dec 11, 2015 21.95 22.07 21.74 21.79 41,020,216 -0.33(-1.48%)
Dec 10, 2015 22.10 22.35 22.04 22.12 42,153,072 +0.07(+0.30%)
Dec 09, 2015 22.17 22.49 21.99 22.06 38,129,288 -0.18(-0.83%)
Dec 08, 2015 22.31 22.40 22.10 22.24 43,243,856 -0.28(-1.23%)
Dec 07, 2015 22.26 22.59 22.26 22.52 51,681,156 +0.11(+0.47%)
Dec 04, 2015 21.81 22.45 21.79 22.41 54,315,192 +0.66(+3.05%)
Dec 03, 2015 22.08 22.12 21.69 21.75 43,755,484 -0.30(-1.37%)
Dec 02, 2015 22.18 22.31 22.04 22.05 39,346,280 -0.14(-0.62%)
Dec 01, 2015 22.19 22.32 22.06 22.19 25,511,126 +0.07(+0.30%)
Nov 30, 2015 22.07 22.17 21.96 22.12 37,845,828 +0.07(+0.30%)
Nov 27, 2015 22.01 22.19 22.00 22.06 14,196,284 +0.08(+0.36%)
Nov 25, 2015 21.91 21.98 21.98 21.98 22,224,318 +0.04(+0.18%)
Nov 24, 2015 21.87 22.07 21.81 21.94 26,939,698 -0.05(-0.21%)
Nov 23, 2015 22.12 22.13 21.96 21.98 23,244,420 -0.13(-0.59%)
Nov 20, 2015 22.17 22.19 22.04 22.12 31,132,696 +0.03(+0.12%)
Nov 19, 2015 22.02 22.17 21.99 22.09 27,340,444 +0.05(+0.24%)
Nov 18, 2015 21.85 22.06 21.69 22.04 33,833,644 +0.18(+0.84%)
Nov 17, 2015 21.73 22.02 21.72 21.85 31,000,378 +0.14(+0.67%)
Nov 16, 2015 21.25 21.71 21.18 21.71 35,919,520 +0.48(+2.26%)
Nov 13, 2015 21.45 21.58 21.23 21.23 35,960,964 -0.25(-1.16%)
Nov 12, 2015 21.58 21.59 21.44 21.48 26,496,096 -0.15(-0.70%)
Nov 11, 2015 21.58 21.68 21.55 21.63 21,367,686 +0.09(+0.40%)
Nov 10, 2015 21.59 21.62 21.46 21.54 29,318,566 -0.03(-0.15%)
Nov 09, 2015 21.66 21.66 21.52 21.58 31,098,696 -0.21(-0.96%)
Nov 06, 2015 21.83 21.86 21.59 21.79 32,715,380 -0.12(-0.54%)
Nov 05, 2015 22.00 22.05 21.86 21.90 24,560,970 -0.09(-0.42%)
Nov 04, 2015 22.18 22.19 21.97 22.00 26,321,188 -0.10(-0.45%)
Nov 03, 2015 22.04 22.17 21.98 22.10 26,941,546 +0.01(+0.06%)
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.