Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.91 23.48 23.48 23.48 6,535,979 +1.59(+7.28%)
Dec 30, 2015 22.67 23.46 21.81 21.88 6,173,627 -1.55(-6.60%)
Dec 29, 2015 23.84 24.28 22.92 23.43 5,266,333 +0.25(+1.07%)
Dec 28, 2015 22.97 23.51 22.63 23.18 4,790,185 -0.10(-0.41%)
Dec 24, 2015 23.06 23.28 23.28 23.28 3,204,045 +0.21(+0.91%)
Dec 23, 2015 21.45 23.16 21.45 23.07 8,198,905 +2.23(+10.71%)
Dec 22, 2015 20.32 21.15 20.32 20.83 7,425,713 +0.41(+2.01%)
Dec 21, 2015 20.37 20.78 19.83 20.42 12,716,663 +0.08(+0.37%)
Dec 18, 2015 20.52 21.07 20.31 20.35 8,847,249 +0.15(+0.76%)
Dec 17, 2015 20.85 20.85 19.88 20.20 7,843,448 -0.44(-2.13%)
Dec 16, 2015 20.55 21.11 20.11 20.63 9,416,121 -0.05(-0.23%)
Dec 15, 2015 21.10 21.53 20.27 20.68 9,212,103 -0.17(-0.82%)
Dec 14, 2015 21.05 21.13 20.24 20.85 11,848,062 -0.85(-3.91%)
Dec 11, 2015 23.74 23.74 21.57 21.70 7,089,021 -2.50(-10.33%)
Dec 10, 2015 24.70 25.35 24.10 24.20 5,549,751 -0.70(-2.79%)
Dec 09, 2015 25.00 25.63 24.37 24.90 5,735,139 +0.37(+1.51%)
Dec 08, 2015 23.71 24.86 23.40 24.53 5,873,867 +0.00(+0.00%)
Dec 07, 2015 25.69 25.94 24.34 24.53 6,712,113 -1.90(-7.17%)
Dec 04, 2015 26.27 26.93 25.34 26.42 4,624,202 -0.40(-1.49%)
Dec 03, 2015 27.55 28.19 26.52 26.82 4,357,184 -0.67(-2.43%)
Dec 02, 2015 26.97 27.81 26.14 27.49 5,724,091 +0.30(+1.09%)
Dec 01, 2015 27.06 27.55 26.86 27.19 4,040,568 -0.03(-0.11%)
Nov 30, 2015 27.44 28.20 26.83 27.22 5,014,124 +0.08(+0.28%)
Nov 27, 2015 28.34 28.51 27.03 27.14 3,137,807 -1.70(-5.88%)
Nov 25, 2015 28.85 28.84 28.84 28.84 3,645,340 -0.48(-1.62%)
Nov 24, 2015 29.64 30.05 28.86 29.32 4,680,893 -0.04(-0.13%)
Nov 23, 2015 28.91 29.95 28.57 29.35 4,579,974 +0.39(+1.35%)
Nov 20, 2015 30.02 30.19 28.69 28.96 7,953,386 -1.23(-4.07%)
Nov 19, 2015 30.25 30.55 29.47 30.19 4,182,711 -0.32(-1.06%)
Nov 18, 2015 31.57 32.14 29.45 30.52 5,669,746 -0.91(-2.91%)
Nov 17, 2015 32.86 32.86 31.26 31.43 5,161,447 -1.54(-4.68%)
Nov 16, 2015 30.34 33.01 30.06 32.97 5,905,056 +2.76(+9.14%)
Nov 13, 2015 28.11 30.37 27.80 30.21 5,544,296 +1.96(+6.95%)
Nov 12, 2015 28.34 28.82 27.65 28.25 6,575,732 -0.35(-1.23%)
Nov 11, 2015 30.54 30.54 27.82 28.60 4,774,954 -2.01(-6.57%)
Nov 10, 2015 31.62 31.97 30.31 30.61 4,167,895 -1.10(-3.45%)
Nov 09, 2015 32.73 33.22 31.61 31.71 4,367,425 -1.07(-3.26%)
Nov 06, 2015 33.19 34.01 32.34 32.77 4,663,723 -0.92(-2.74%)
Nov 05, 2015 32.29 34.51 32.07 33.70 6,207,130 +1.24(+3.81%)
Nov 04, 2015 32.95 33.34 31.20 32.46 9,590,531 +2.94(+9.97%)
Nov 03, 2015 29.86 30.46 29.35 29.52 4,787,761 -0.35(-1.18%)
Nov 02, 2015 28.95 30.47 28.60 29.87 4,724,283 +0.88(+3.02%)
Oct 30, 2015 28.37 29.09 27.08 28.99 7,184,202 +0.76(+2.70%)
Oct 29, 2015 30.43 30.43 26.24 28.23 7,222,985 +0.77(+2.81%)
Oct 28, 2015 27.35 28.67 26.67 27.46 7,212,108 +0.06(+0.21%)
Oct 27, 2015 27.12 27.64 26.51 27.40 7,152,496 -0.24(-0.86%)
Oct 26, 2015 29.75 29.86 27.52 27.64 7,944,922 -2.19(-7.34%)
Oct 23, 2015 30.53 30.61 28.91 29.83 6,504,741 -0.94(-3.06%)
Oct 22, 2015 31.86 32.08 30.05 30.77 5,273,237 -0.94(-2.97%)
Oct 21, 2015 33.84 34.01 31.50 31.72 4,579,219 -2.46(-7.19%)
Oct 20, 2015 32.90 34.96 32.72 34.17 3,984,414 +1.32(+4.03%)
Oct 19, 2015 32.90 33.45 32.68 32.85 2,876,591 -0.48(-1.43%)
Oct 16, 2015 33.26 33.62 32.32 33.33 2,656,821 +0.16(+0.49%)
Oct 15, 2015 32.53 33.27 31.85 33.16 3,537,742 +0.57(+1.75%)
Oct 14, 2015 31.85 32.89 31.70 32.59 2,880,357 +0.77(+2.42%)
Oct 13, 2015 31.79 32.83 31.54 31.82 3,859,121 -1.02(-3.10%)
Oct 12, 2015 34.36 34.43 32.14 32.84 4,381,512 -1.50(-4.36%)
Oct 09, 2015 35.80 35.94 34.03 34.34 4,144,344 -1.30(-3.64%)
Oct 08, 2015 34.81 35.80 34.36 35.63 3,039,112 +0.74(+2.13%)
Oct 07, 2015 35.44 35.82 33.76 34.89 3,696,373 +0.40(+1.16%)
Oct 06, 2015 32.61 34.55 32.30 34.49 4,547,402 +1.80(+5.51%)
Oct 05, 2015 31.73 32.95 31.72 32.69 3,246,989 +1.49(+4.76%)
Oct 02, 2015 29.63 31.22 29.36 31.20 4,542,470 +1.15(+3.83%)
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.