Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.62 26.00 25.58 25.90 1,549,617 +0.40(+1.59%)
Jan 28, 2016 25.57 25.57 25.14 25.50 1,117,177 +0.43(+1.72%)
Jan 27, 2016 25.14 25.52 24.97 25.07 1,320,939 -0.30(-1.17%)
Jan 26, 2016 24.98 25.52 24.96 25.36 1,359,712 +0.53(+2.12%)
Jan 25, 2016 24.97 25.09 24.81 24.83 1,163,347 -0.32(-1.25%)
Jan 22, 2016 24.87 25.16 24.62 25.15 1,363,663 +0.85(+3.52%)
Jan 21, 2016 23.83 24.35 23.67 24.29 1,322,243 +0.55(+2.30%)
Jan 20, 2016 23.68 23.93 23.11 23.75 2,714,586 -0.30(-1.26%)
Jan 19, 2016 24.19 24.49 23.83 24.05 1,996,370 -0.19(-0.80%)
Jan 15, 2016 24.01 24.24 24.24 24.24 1,623,591 -0.40(-1.62%)
Jan 14, 2016 24.60 24.70 24.38 24.64 1,213,060 +0.06(+0.24%)
Jan 13, 2016 25.23 25.25 24.56 24.58 1,837,034 -0.51(-2.02%)
Jan 12, 2016 24.84 25.15 24.77 25.09 1,942,374 +0.43(+1.75%)
Jan 11, 2016 24.78 24.87 24.41 24.66 2,248,916 +0.03(+0.10%)
Jan 08, 2016 24.62 24.87 24.53 24.64 1,181,606 +0.08(+0.34%)
Jan 07, 2016 24.67 24.94 24.49 24.55 1,106,864 -0.42(-1.70%)
Jan 06, 2016 24.50 25.00 24.39 24.98 1,358,036 +0.08(+0.34%)
Jan 05, 2016 24.69 24.94 24.62 24.89 1,096,581 +0.18(+0.73%)
Jan 04, 2016 24.48 24.72 24.20 24.71 1,480,325 -0.11(-0.44%)
Dec 31, 2015 24.99 24.82 24.82 24.82 1,028,767 -0.30(-1.18%)
Dec 30, 2015 25.33 25.35 25.09 25.12 1,079,479 -0.36(-1.41%)
Dec 29, 2015 25.04 25.57 25.03 25.48 1,765,977 +0.57(+2.27%)
Dec 28, 2015 24.92 24.98 24.79 24.91 840,664 -0.13(-0.51%)
Dec 24, 2015 25.18 25.04 25.04 25.04 506,137 -0.08(-0.33%)
Dec 23, 2015 25.01 25.28 24.94 25.12 1,594,247 +0.29(+1.16%)
Dec 22, 2015 24.76 24.90 24.44 24.83 1,660,866 +0.18(+0.73%)
Dec 21, 2015 24.80 24.86 24.53 24.65 1,944,974 +0.07(+0.29%)
Dec 18, 2015 24.53 24.84 24.48 24.58 2,876,880 -0.06(-0.23%)
Dec 17, 2015 25.14 25.23 24.38 24.64 2,815,317 -0.94(-3.69%)
Dec 16, 2015 25.56 25.62 25.40 25.59 3,690,244 +0.03(+0.10%)
Dec 15, 2015 25.69 25.71 25.45 25.56 1,530,960 +0.02(+0.08%)
Dec 14, 2015 25.31 25.63 25.29 25.54 1,864,325 +0.29(+1.15%)
Dec 11, 2015 25.72 25.83 25.17 25.25 1,972,916 -0.61(-2.34%)
Dec 10, 2015 26.06 26.23 25.76 25.86 1,710,226 -0.22(-0.83%)
Dec 09, 2015 26.15 26.56 25.95 26.07 1,329,381 +0.01(+0.02%)
Dec 08, 2015 26.31 26.37 25.99 26.07 1,548,198 -0.55(-2.08%)
Dec 07, 2015 26.93 27.05 26.59 26.62 1,415,316 -0.44(-1.62%)
Dec 04, 2015 27.05 27.22 26.88 27.06 1,222,797 -0.04(-0.16%)
Dec 03, 2015 27.40 27.43 26.96 27.10 1,160,831 -0.25(-0.93%)
Dec 02, 2015 27.37 27.45 27.26 27.36 1,247,560 -0.07(-0.25%)
Dec 01, 2015 27.37 27.54 27.33 27.43 1,390,281 +0.08(+0.28%)
Nov 30, 2015 27.19 27.40 27.17 27.35 1,271,766 +0.18(+0.68%)
Nov 27, 2015 27.13 27.17 27.08 27.17 715,267 -0.03(-0.12%)
Nov 25, 2015 27.05 27.20 27.20 27.20 1,036,713 +0.23(+0.87%)
Nov 24, 2015 27.06 27.13 26.87 26.96 1,555,870 -0.59(-2.14%)
Nov 23, 2015 27.81 27.87 27.50 27.55 1,099,854 -0.30(-1.09%)
Nov 20, 2015 27.97 28.06 27.85 27.86 1,019,646 -0.04(-0.14%)
Nov 19, 2015 27.71 27.97 27.71 27.90 1,029,854 +0.32(+1.15%)
Nov 18, 2015 27.45 27.64 27.39 27.58 1,304,234 +0.18(+0.67%)
Nov 17, 2015 27.39 27.56 27.28 27.40 1,264,825 +0.05(+0.19%)
Nov 16, 2015 26.79 27.36 26.76 27.34 1,113,243 +0.57(+2.14%)
Nov 13, 2015 26.98 27.09 26.75 26.77 1,038,311 -0.33(-1.22%)
Nov 12, 2015 27.18 27.25 27.07 27.10 1,024,990 -0.32(-1.16%)
Nov 11, 2015 27.37 27.57 27.27 27.42 1,335,282 +0.10(+0.37%)
Nov 10, 2015 27.25 27.41 27.14 27.32 1,117,049 +0.03(+0.09%)
Nov 09, 2015 27.15 27.36 27.03 27.29 1,817,943 +0.17(+0.61%)
Nov 06, 2015 27.23 27.54 26.87 27.13 1,805,056 -0.13(-0.47%)
Nov 05, 2015 27.55 27.90 27.24 27.26 1,778,093 +0.10(+0.37%)
Nov 04, 2015 27.46 27.51 27.06 27.15 1,425,340 -0.29(-1.04%)
Nov 03, 2015 27.42 27.56 27.12 27.44 1,596,602 -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.