Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.38 22.29 22.29 22.29 31,283,702 -0.21(-0.95%)
Dec 30, 2015 22.62 22.64 22.46 22.50 21,232,740 -0.12(-0.54%)
Dec 29, 2015 22.63 22.66 22.53 22.62 22,183,150 +0.11(+0.49%)
Dec 28, 2015 22.42 22.59 22.41 22.51 21,500,870 +0.06(+0.29%)
Dec 24, 2015 22.53 22.45 22.45 22.45 10,595,371 -0.08(-0.34%)
Dec 23, 2015 22.30 22.62 22.30 22.53 29,811,820 +0.24(+1.08%)
Dec 22, 2015 22.21 22.33 22.03 22.29 31,538,946 +0.21(+0.94%)
Dec 21, 2015 21.97 22.09 21.86 22.08 31,482,978 +0.32(+1.46%)
Dec 18, 2015 21.94 22.02 21.76 21.76 79,076,664 -0.28(-1.26%)
Dec 17, 2015 22.29 22.42 22.04 22.04 42,762,380 -0.24(-1.08%)
Dec 16, 2015 21.96 22.33 21.96 22.28 48,147,500 +0.38(+1.75%)
Dec 15, 2015 21.84 21.98 21.64 21.90 39,152,896 +0.14(+0.62%)
Dec 14, 2015 21.47 21.79 21.44 21.76 40,752,412 +0.28(+1.30%)
Dec 11, 2015 21.64 21.76 21.43 21.48 41,611,472 -0.32(-1.49%)
Dec 10, 2015 21.78 22.04 21.73 21.81 42,760,656 +0.06(+0.30%)
Dec 09, 2015 21.86 22.17 21.68 21.74 38,678,872 -0.18(-0.83%)
Dec 08, 2015 21.99 22.09 21.78 21.92 43,867,160 -0.27(-1.23%)
Dec 07, 2015 21.94 22.27 21.94 22.20 52,426,076 +0.10(+0.47%)
Dec 04, 2015 21.50 22.13 21.48 22.09 55,098,076 +0.65(+3.05%)
Dec 03, 2015 21.77 21.80 21.38 21.44 44,386,164 -0.30(-1.37%)
Dec 02, 2015 21.87 21.99 21.72 21.74 39,913,404 -0.14(-0.62%)
Dec 01, 2015 21.88 22.00 21.75 21.87 25,878,836 +0.06(+0.30%)
Nov 30, 2015 21.76 21.86 21.65 21.81 38,391,328 +0.06(+0.30%)
Nov 27, 2015 21.70 21.88 21.68 21.74 14,400,905 +0.08(+0.36%)
Nov 25, 2015 21.60 21.66 21.66 21.66 22,544,652 +0.04(+0.18%)
Nov 24, 2015 21.56 21.76 21.50 21.63 27,328,000 -0.05(-0.21%)
Nov 23, 2015 21.80 21.81 21.65 21.67 23,579,458 -0.13(-0.59%)
Nov 20, 2015 21.85 21.88 21.73 21.80 31,581,434 +0.03(+0.12%)
Nov 19, 2015 21.71 21.86 21.68 21.77 27,734,522 +0.05(+0.24%)
Nov 18, 2015 21.54 21.75 21.39 21.72 34,321,312 +0.18(+0.84%)
Nov 17, 2015 21.42 21.71 21.41 21.54 31,447,210 +0.14(+0.67%)
Nov 16, 2015 20.95 21.41 20.87 21.40 36,437,252 +0.47(+2.26%)
Nov 13, 2015 21.14 21.27 20.93 20.93 36,479,296 -0.25(-1.16%)
Nov 12, 2015 21.27 21.28 21.13 21.17 26,878,002 -0.15(-0.70%)
Nov 11, 2015 21.27 21.37 21.24 21.32 21,675,672 +0.08(+0.40%)
Nov 10, 2015 21.28 21.31 21.16 21.24 29,741,154 -0.03(-0.15%)
Nov 09, 2015 21.35 21.35 21.21 21.27 31,546,944 -0.21(-0.96%)
Nov 06, 2015 21.52 21.55 21.28 21.48 33,186,930 -0.12(-0.54%)
Nov 05, 2015 21.69 21.73 21.55 21.59 24,914,984 -0.09(-0.42%)
Nov 04, 2015 21.87 21.88 21.66 21.68 26,700,574 -0.10(-0.45%)
Nov 03, 2015 21.73 21.86 21.67 21.78 27,329,874 +0.01(+0.06%)
Nov 02, 2015 21.82 21.88 21.63 21.77 39,429,220 +0.06(+0.30%)
Oct 30, 2015 21.77 21.86 21.70 21.70 37,953,640 -0.03(-0.12%)
Oct 29, 2015 21.68 21.81 21.55 21.73 27,547,260 +0.08(+0.39%)
Oct 28, 2015 21.61 21.76 21.45 21.65 42,945,980 +0.14(+0.63%)
Oct 27, 2015 21.74 21.77 21.48 21.51 37,757,212 -0.29(-1.34%)
Oct 26, 2015 21.86 21.87 21.68 21.80 39,246,280 -0.05(-0.24%)
Oct 23, 2015 22.47 22.50 21.77 21.85 71,380,136 -0.14(-0.65%)
Oct 22, 2015 21.67 22.12 21.67 22.00 51,406,596 +0.23(+1.07%)
Oct 21, 2015 21.94 21.98 21.59 21.76 42,062,008 -0.10(-0.44%)
Oct 20, 2015 21.76 21.92 21.71 21.86 31,012,222 +0.08(+0.36%)
Oct 19, 2015 21.78 21.82 21.65 21.78 43,616,784 -0.13(-0.59%)
Oct 16, 2015 21.86 21.93 21.72 21.91 51,317,080 +0.22(+1.02%)
Oct 15, 2015 21.59 21.70 21.50 21.69 29,598,614 +0.14(+0.66%)
Oct 14, 2015 21.52 21.63 21.44 21.55 36,565,344 +0.03(+0.15%)
Oct 13, 2015 21.50 21.56 21.41 21.52 34,196,724 -0.05(-0.24%)
Oct 12, 2015 21.50 21.57 21.42 21.57 21,930,792 +0.10(+0.48%)
Oct 09, 2015 21.65 21.71 21.37 21.46 29,877,892 -0.17(-0.78%)
Oct 08, 2015 21.44 21.64 21.29 21.63 26,716,332 +0.18(+0.85%)
Oct 07, 2015 21.42 21.59 21.38 21.45 32,500,012 +0.18(+0.85%)
Oct 06, 2015 21.39 21.40 21.23 21.27 43,640,160 -0.08(-0.36%)
Oct 05, 2015 21.06 21.38 21.05 21.35 43,646,620 +0.50(+2.42%)
Oct 02, 2015 20.65 20.84 20.55 20.84 44,642,256 +0.07(+0.34%)
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.