Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.44 25.20 24.34 25.05 7,254,881 +0.66(+2.73%)
Jan 28, 2016 24.67 24.98 24.07 24.39 6,756,470 -0.04(-0.15%)
Jan 27, 2016 24.57 24.84 24.27 24.43 7,543,938 -0.47(-1.90%)
Jan 26, 2016 24.65 25.10 23.75 24.90 10,351,868 +0.86(+3.56%)
Jan 25, 2016 25.23 25.23 23.52 24.04 11,710,747 -1.19(-4.73%)
Jan 22, 2016 24.58 25.54 24.54 25.24 9,276,244 +0.97(+3.98%)
Jan 21, 2016 24.18 24.89 23.91 24.27 7,042,855 +0.16(+0.68%)
Jan 20, 2016 24.10 24.43 23.14 24.11 9,703,078 -0.42(-1.71%)
Jan 19, 2016 24.84 25.07 24.22 24.53 8,694,424 +0.26(+1.05%)
Jan 15, 2016 23.63 24.27 24.27 24.27 13,843,389 -0.25(-1.00%)
Jan 14, 2016 24.83 24.96 24.20 24.52 11,478,037 -0.29(-1.17%)
Jan 13, 2016 25.93 26.37 24.71 24.81 8,424,483 -0.87(-3.40%)
Jan 12, 2016 25.50 25.86 24.96 25.68 7,723,648 +0.46(+1.81%)
Jan 11, 2016 25.06 25.55 24.77 25.23 8,902,476 +0.35(+1.39%)
Jan 08, 2016 25.96 26.11 24.80 24.88 13,735,941 -1.10(-4.24%)
Jan 07, 2016 26.31 26.77 25.90 25.98 7,194,476 -1.03(-3.81%)
Jan 06, 2016 27.30 27.70 26.75 27.01 7,243,377 -0.69(-2.50%)
Jan 05, 2016 27.90 28.00 27.35 27.70 5,226,088 +0.03(+0.10%)
Jan 04, 2016 28.78 28.81 26.81 27.68 12,503,968 -1.49(-5.12%)
Dec 31, 2015 29.43 29.17 29.17 29.17 1,923,995 -0.37(-1.26%)
Dec 30, 2015 29.70 29.87 29.52 29.54 2,092,874 -0.15(-0.52%)
Dec 29, 2015 29.63 29.76 29.46 29.70 1,907,549 +0.29(+0.99%)
Dec 28, 2015 29.07 29.41 28.96 29.41 2,124,859 +0.12(+0.40%)
Dec 24, 2015 29.24 29.29 29.29 29.29 1,134,830 +0.03(+0.09%)
Dec 23, 2015 29.17 29.39 28.82 29.26 3,743,038 +0.23(+0.78%)
Dec 22, 2015 28.61 29.09 28.20 29.03 2,790,833 +0.43(+1.50%)
Dec 21, 2015 28.23 28.98 28.19 28.61 3,666,625 +0.60(+2.15%)
Dec 18, 2015 28.69 28.71 27.89 28.00 8,356,185 -0.70(-2.44%)
Dec 17, 2015 29.49 29.70 28.70 28.71 3,096,006 -0.67(-2.29%)
Dec 16, 2015 29.04 29.45 28.88 29.38 4,042,569 +0.73(+2.54%)
Dec 15, 2015 28.61 28.89 28.41 28.65 3,067,521 +0.28(+1.00%)
Dec 14, 2015 29.04 29.12 28.12 28.37 5,088,401 -0.73(-2.50%)
Dec 11, 2015 29.05 29.38 28.85 29.10 4,556,869 -0.36(-1.24%)
Dec 10, 2015 29.19 29.72 29.07 29.46 3,582,071 +0.46(+1.60%)
Dec 09, 2015 29.33 29.75 28.74 29.00 5,481,323 -0.58(-1.97%)
Dec 08, 2015 29.51 29.82 29.19 29.58 4,370,378 -0.40(-1.34%)
Dec 07, 2015 29.91 30.12 29.78 29.98 5,499,926 -0.06(-0.21%)
Dec 04, 2015 28.94 30.04 28.81 30.04 4,590,236 +1.21(+4.20%)
Dec 03, 2015 29.53 29.64 28.66 28.83 5,357,722 -0.59(-2.01%)
Dec 02, 2015 30.06 30.14 29.22 29.43 3,417,559 -0.66(-2.18%)
Dec 01, 2015 29.53 30.11 29.41 30.08 4,954,658 +0.66(+2.23%)
Nov 30, 2015 29.80 29.91 29.41 29.43 4,020,538 -0.42(-1.40%)
Nov 27, 2015 29.79 30.01 29.63 29.84 1,730,893 +0.03(+0.09%)
Nov 25, 2015 29.75 29.82 29.82 29.82 2,925,412 +0.07(+0.24%)
Nov 24, 2015 29.14 29.88 29.14 29.74 5,127,621 +0.44(+1.49%)
Nov 23, 2015 29.28 29.53 29.19 29.31 3,397,441 +0.03(+0.09%)
Nov 20, 2015 29.25 29.43 29.04 29.28 4,266,112 +0.15(+0.53%)
Nov 19, 2015 28.95 29.23 28.88 29.13 4,389,852 +0.17(+0.60%)
Nov 18, 2015 28.44 29.00 28.40 28.95 4,276,635 +0.51(+1.79%)
Nov 17, 2015 28.50 28.93 28.39 28.44 4,724,554 -0.07(-0.25%)
Nov 16, 2015 27.85 28.54 27.85 28.52 4,296,131 +0.65(+2.35%)
Nov 13, 2015 28.15 28.56 27.82 27.86 5,007,349 -0.29(-1.03%)
Nov 12, 2015 28.84 28.96 27.90 28.15 6,527,038 -0.94(-3.22%)
Nov 11, 2015 28.37 29.30 28.24 29.09 11,567,712 +0.79(+2.79%)
Nov 10, 2015 26.71 28.67 26.41 28.30 20,714,456 +2.16(+8.27%)
Nov 09, 2015 26.74 26.80 25.85 26.14 8,466,908 -0.57(-2.14%)
Nov 06, 2015 26.46 26.71 26.10 26.71 6,454,281 +0.00(+0.00%)
Nov 05, 2015 27.14 27.17 26.28 26.71 7,161,390 -0.36(-1.34%)
Nov 04, 2015 27.33 27.46 26.95 27.07 5,196,085 -0.15(-0.57%)
Nov 03, 2015 27.02 27.51 26.51 27.23 5,972,892 +0.11(+0.40%)
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.