Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.61 25.99 25.57 25.89 1,550,433 +0.40(+1.59%)
Jan 28, 2016 25.55 25.55 25.13 25.48 1,117,765 +0.43(+1.72%)
Jan 27, 2016 25.13 25.50 24.96 25.05 1,321,634 -0.30(-1.17%)
Jan 26, 2016 24.97 25.50 24.95 25.35 1,360,428 +0.53(+2.12%)
Jan 25, 2016 24.96 25.08 24.80 24.82 1,163,960 -0.31(-1.25%)
Jan 22, 2016 24.85 25.15 24.61 25.14 1,364,381 +0.85(+3.52%)
Jan 21, 2016 23.82 24.33 23.66 24.28 1,322,939 +0.55(+2.30%)
Jan 20, 2016 23.67 23.92 23.10 23.74 2,716,015 -0.30(-1.26%)
Jan 19, 2016 24.18 24.48 23.82 24.04 1,997,421 -0.19(-0.80%)
Jan 15, 2016 24.00 24.23 24.23 24.23 1,624,446 -0.40(-1.62%)
Jan 14, 2016 24.59 24.69 24.37 24.63 1,213,699 +0.06(+0.24%)
Jan 13, 2016 25.22 25.24 24.55 24.57 1,838,001 -0.51(-2.02%)
Jan 12, 2016 24.83 25.14 24.76 25.08 1,943,397 +0.43(+1.75%)
Jan 11, 2016 24.77 24.86 24.40 24.65 2,250,100 +0.03(+0.10%)
Jan 08, 2016 24.61 24.86 24.52 24.62 1,182,228 +0.08(+0.34%)
Jan 07, 2016 24.65 24.93 24.48 24.54 1,107,447 -0.42(-1.70%)
Jan 06, 2016 24.49 24.99 24.38 24.96 1,358,751 +0.08(+0.34%)
Jan 05, 2016 24.67 24.93 24.61 24.88 1,097,159 +0.18(+0.73%)
Jan 04, 2016 24.47 24.71 24.19 24.70 1,481,104 -0.11(-0.44%)
Dec 31, 2015 24.98 24.81 24.81 24.81 1,029,309 -0.30(-1.18%)
Dec 30, 2015 25.32 25.34 25.07 25.10 1,080,047 -0.36(-1.41%)
Dec 29, 2015 25.03 25.55 25.02 25.46 1,766,907 +0.57(+2.27%)
Dec 28, 2015 24.91 24.97 24.78 24.90 841,106 -0.13(-0.51%)
Dec 24, 2015 25.17 25.03 25.03 25.03 506,403 -0.08(-0.33%)
Dec 23, 2015 24.99 25.27 24.92 25.11 1,595,086 +0.29(+1.16%)
Dec 22, 2015 24.74 24.89 24.43 24.82 1,661,741 +0.18(+0.73%)
Dec 21, 2015 24.79 24.85 24.52 24.64 1,945,998 +0.07(+0.29%)
Dec 18, 2015 24.51 24.83 24.47 24.57 2,878,394 -0.06(-0.23%)
Dec 17, 2015 25.12 25.22 24.37 24.63 2,816,799 -0.94(-3.69%)
Dec 16, 2015 25.55 25.61 25.39 25.57 3,692,187 +0.03(+0.10%)
Dec 15, 2015 25.68 25.70 25.44 25.55 1,531,766 +0.02(+0.08%)
Dec 14, 2015 25.30 25.62 25.28 25.53 1,865,306 +0.29(+1.15%)
Dec 11, 2015 25.71 25.82 25.16 25.24 1,973,955 -0.61(-2.34%)
Dec 10, 2015 26.04 26.21 25.74 25.84 1,711,126 -0.22(-0.83%)
Dec 09, 2015 26.14 26.54 25.93 26.06 1,330,081 +0.01(+0.02%)
Dec 08, 2015 26.30 26.36 25.98 26.05 1,549,013 -0.55(-2.08%)
Dec 07, 2015 26.92 27.03 26.57 26.61 1,416,061 -0.44(-1.62%)
Dec 04, 2015 27.03 27.21 26.86 27.04 1,223,441 -0.04(-0.16%)
Dec 03, 2015 27.39 27.41 26.95 27.09 1,161,442 -0.25(-0.93%)
Dec 02, 2015 27.36 27.43 27.24 27.34 1,248,217 -0.07(-0.25%)
Dec 01, 2015 27.36 27.52 27.32 27.41 1,391,012 +0.08(+0.28%)
Nov 30, 2015 27.17 27.38 27.16 27.34 1,272,436 +0.18(+0.68%)
Nov 27, 2015 27.11 27.15 27.06 27.15 715,644 -0.03(-0.12%)
Nov 25, 2015 27.04 27.18 27.18 27.18 1,037,259 +0.23(+0.87%)
Nov 24, 2015 27.04 27.11 26.85 26.95 1,556,689 -0.59(-2.14%)
Nov 23, 2015 27.80 27.85 27.49 27.54 1,100,433 -0.30(-1.09%)
Nov 20, 2015 27.95 28.05 27.83 27.84 1,020,182 -0.04(-0.14%)
Nov 19, 2015 27.70 27.95 27.69 27.88 1,030,396 +0.32(+1.15%)
Nov 18, 2015 27.43 27.62 27.37 27.57 1,304,921 +0.18(+0.67%)
Nov 17, 2015 27.37 27.54 27.27 27.38 1,265,491 +0.05(+0.19%)
Nov 16, 2015 26.77 27.35 26.75 27.33 1,113,829 +0.57(+2.13%)
Nov 13, 2015 26.97 27.08 26.74 26.76 1,038,858 -0.33(-1.22%)
Nov 12, 2015 27.17 27.24 27.06 27.09 1,025,530 -0.32(-1.16%)
Nov 11, 2015 27.36 27.55 27.25 27.41 1,335,985 +0.10(+0.37%)
Nov 10, 2015 27.23 27.40 27.13 27.30 1,117,637 +0.03(+0.09%)
Nov 09, 2015 27.14 27.35 27.01 27.28 1,818,900 +0.16(+0.61%)
Nov 06, 2015 27.22 27.53 26.86 27.11 1,806,006 -0.13(-0.47%)
Nov 05, 2015 27.53 27.89 27.22 27.24 1,779,029 +0.10(+0.37%)
Nov 04, 2015 27.44 27.50 27.04 27.14 1,426,090 -0.29(-1.04%)
Nov 03, 2015 27.41 27.55 27.10 27.43 1,597,442 -0.05(-0.18%)
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.