Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.98 23.00 23.00 23.00 3,799,029 -0.01(-0.03%)
Dec 30, 2015 23.28 23.51 22.99 23.00 2,863,364 -0.22(-0.94%)
Dec 29, 2015 23.22 23.45 23.10 23.22 2,852,655 +0.17(+0.72%)
Dec 28, 2015 23.05 23.19 22.83 23.06 2,681,525 +0.02(+0.10%)
Dec 24, 2015 23.06 23.03 23.03 23.03 2,318,797 -0.08(-0.33%)
Dec 23, 2015 22.86 23.31 22.66 23.11 5,898,435 +0.33(+1.46%)
Dec 22, 2015 22.17 22.98 22.13 22.78 6,018,090 +0.76(+3.46%)
Dec 21, 2015 21.97 22.24 21.81 22.01 4,427,274 +0.08(+0.38%)
Dec 18, 2015 22.41 22.41 21.83 21.93 11,430,270 -0.57(-2.55%)
Dec 17, 2015 23.16 23.25 22.49 22.51 6,495,800 -0.68(-2.93%)
Dec 16, 2015 22.74 23.25 22.69 23.19 5,695,705 +0.50(+2.20%)
Dec 15, 2015 22.74 22.97 22.51 22.69 5,305,491 +0.11(+0.47%)
Dec 14, 2015 22.64 22.99 22.31 22.58 5,273,139 +0.08(+0.37%)
Dec 11, 2015 22.64 22.88 22.43 22.50 5,935,714 -0.40(-1.75%)
Dec 10, 2015 23.08 23.30 22.83 22.90 4,789,877 -0.15(-0.66%)
Dec 09, 2015 23.09 23.76 22.88 23.05 5,637,130 -0.26(-1.10%)
Dec 08, 2015 23.02 23.68 22.92 23.31 4,563,740 +0.14(+0.59%)
Dec 07, 2015 23.24 23.35 22.76 23.17 5,971,107 -0.08(-0.35%)
Dec 04, 2015 23.59 23.62 23.16 23.25 8,728,680 -0.21(-0.89%)
Dec 03, 2015 23.16 23.60 22.63 23.46 13,083,486 +0.30(+1.29%)
Dec 02, 2015 23.57 23.71 23.03 23.16 5,487,750 -0.35(-1.50%)
Dec 01, 2015 23.86 23.90 23.19 23.51 7,346,445 -0.31(-1.29%)
Nov 30, 2015 23.78 24.22 23.61 23.82 7,999,350 +0.22(+0.95%)
Nov 27, 2015 24.05 24.11 23.57 23.60 3,781,167 -0.35(-1.47%)
Nov 25, 2015 23.63 23.95 23.95 23.95 7,198,910 +0.31(+1.33%)
Nov 24, 2015 22.69 23.85 22.56 23.63 9,015,553 +0.56(+2.44%)
Nov 23, 2015 22.83 23.16 22.75 23.07 7,537,715 +0.20(+0.88%)
Nov 20, 2015 23.28 23.31 22.34 22.87 12,021,814 -0.12(-0.52%)
Nov 19, 2015 21.90 23.48 21.48 22.99 28,941,470 -0.49(-2.11%)
Nov 18, 2015 23.17 23.79 23.10 23.48 12,806,412 +0.46(+2.02%)
Nov 17, 2015 23.57 23.57 22.72 23.02 11,241,532 -0.69(-2.91%)
Nov 16, 2015 23.24 24.01 23.11 23.71 14,294,231 -0.31(-1.28%)
Nov 13, 2015 24.86 25.30 23.64 24.02 15,730,089 -1.46(-5.74%)
Nov 12, 2015 25.67 25.88 25.32 25.48 7,503,588 -0.27(-1.05%)
Nov 11, 2015 26.00 26.07 25.64 25.75 7,785,055 -0.23(-0.89%)
Nov 10, 2015 26.42 26.65 25.74 25.98 5,736,431 -0.52(-1.98%)
Nov 09, 2015 26.49 26.68 26.24 26.51 5,823,355 -0.04(-0.14%)
Nov 06, 2015 26.15 26.75 26.12 26.54 4,281,454 +0.29(+1.11%)
Nov 05, 2015 25.96 26.27 25.64 26.25 4,246,727 +0.40(+1.57%)
Nov 04, 2015 26.69 26.73 25.80 25.85 6,402,198 -0.94(-3.53%)
Nov 03, 2015 26.56 27.37 26.51 26.79 5,260,373 +0.23(+0.88%)
Nov 02, 2015 26.34 26.64 26.18 26.56 3,066,984 +0.30(+1.14%)
Oct 30, 2015 25.94 26.39 25.71 26.26 5,602,904 +0.43(+1.65%)
Oct 29, 2015 26.19 26.30 25.69 25.83 3,803,404 -0.19(-0.72%)
Oct 28, 2015 25.95 26.18 25.75 26.02 4,540,736 +0.15(+0.58%)
Oct 27, 2015 26.05 26.20 25.54 25.87 3,588,655 -0.18(-0.69%)
Oct 26, 2015 26.37 26.51 26.01 26.05 4,423,296 -0.34(-1.28%)
Oct 23, 2015 26.63 26.82 26.30 26.39 5,079,172 +0.03(+0.11%)
Oct 22, 2015 26.20 26.57 26.09 26.36 3,570,077 +0.24(+0.92%)
Oct 21, 2015 26.59 26.66 26.06 26.12 2,752,627 -0.35(-1.33%)
Oct 20, 2015 26.27 26.65 26.26 26.47 3,244,255 +0.18(+0.68%)
Oct 19, 2015 26.00 26.36 25.94 26.29 3,507,977 +0.28(+1.07%)
Oct 16, 2015 26.62 26.64 25.85 26.01 7,019,737 -0.58(-2.20%)
Oct 15, 2015 26.11 26.60 26.05 26.60 4,579,080 +0.49(+1.87%)
Oct 14, 2015 27.59 27.74 26.04 26.11 8,550,727 -1.66(-5.97%)
Oct 13, 2015 27.74 28.03 27.69 27.77 3,914,585 -0.09(-0.32%)
Oct 12, 2015 27.74 28.11 27.65 27.86 2,519,461 +0.16(+0.57%)
Oct 09, 2015 27.81 27.85 27.45 27.70 3,856,055 -0.22(-0.81%)
Oct 08, 2015 27.89 28.03 27.44 27.92 3,361,765 -0.03(-0.11%)
Oct 07, 2015 28.11 28.18 27.81 27.95 4,425,131 -0.02(-0.08%)
Oct 06, 2015 28.27 28.44 27.73 27.98 4,542,078 -0.27(-0.96%)
Oct 05, 2015 28.46 28.57 27.90 28.24 6,149,009 -0.07(-0.26%)
Oct 02, 2015 27.50 28.32 27.39 28.32 3,242,707 +0.46(+1.67%)
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.