Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.11 22.74 21.96 22.71 6,150,830 +0.69(+3.13%)
Jan 28, 2016 22.80 22.91 21.89 22.02 3,188,893 -0.40(-1.79%)
Jan 27, 2016 22.27 23.03 22.27 22.42 3,747,034 +0.19(+0.83%)
Jan 26, 2016 22.30 22.42 22.01 22.24 3,109,062 +0.40(+1.84%)
Jan 25, 2016 22.37 22.43 21.78 21.83 4,969,501 -0.66(-2.92%)
Jan 22, 2016 23.19 23.47 22.24 22.49 5,621,534 -0.12(-0.51%)
Jan 21, 2016 23.37 23.69 22.58 22.61 5,349,752 -0.70(-2.99%)
Jan 20, 2016 23.13 23.64 22.12 23.30 4,235,295 -0.16(-0.69%)
Jan 19, 2016 24.37 24.39 23.22 23.47 6,101,359 -0.56(-2.35%)
Jan 15, 2016 24.18 24.03 24.03 24.03 5,577,784 -1.38(-5.45%)
Jan 14, 2016 26.21 26.23 24.79 25.41 8,168,651 -0.76(-2.90%)
Jan 13, 2016 27.45 28.58 25.52 26.17 11,079,098 -2.75(-9.52%)
Jan 12, 2016 29.00 29.13 28.21 28.93 2,671,190 +0.39(+1.38%)
Jan 11, 2016 28.55 29.00 28.15 28.53 3,530,861 +0.22(+0.79%)
Jan 08, 2016 29.68 29.82 28.25 28.31 3,137,429 -0.86(-2.94%)
Jan 07, 2016 30.36 30.39 29.07 29.17 3,021,892 -1.93(-6.22%)
Jan 06, 2016 31.50 31.51 30.76 31.10 1,989,272 -1.05(-3.27%)
Jan 05, 2016 32.96 33.02 31.83 32.15 2,415,880 -0.53(-1.61%)
Jan 04, 2016 33.44 32.99 32.32 32.68 2,620,512 -0.76(-2.27%)
Dec 31, 2015 33.80 33.44 33.44 33.44 1,353,589 -0.53(-1.57%)
Dec 30, 2015 33.96 34.26 33.88 33.97 1,332,495 -0.09(-0.27%)
Dec 29, 2015 33.77 34.30 33.61 34.06 1,500,134 +0.50(+1.50%)
Dec 28, 2015 33.53 33.75 33.09 33.56 1,482,264 -0.09(-0.28%)
Dec 24, 2015 33.71 33.65 33.65 33.65 788,957 -0.05(-0.14%)
Dec 23, 2015 32.82 33.87 32.75 33.70 1,989,219 +1.11(+3.42%)
Dec 22, 2015 32.31 32.80 32.17 32.58 1,365,756 +0.43(+1.32%)
Dec 21, 2015 31.87 32.32 31.80 32.16 2,035,841 +0.59(+1.86%)
Dec 18, 2015 31.59 31.77 31.31 31.57 4,001,000 -0.19(-0.61%)
Dec 17, 2015 32.52 32.60 31.76 31.76 1,459,493 -0.81(-2.49%)
Dec 16, 2015 31.91 32.65 31.63 32.58 2,319,290 +1.04(+3.29%)
Dec 15, 2015 31.12 31.87 31.05 31.54 2,052,030 +0.63(+2.03%)
Dec 14, 2015 30.84 31.04 30.57 30.91 1,919,264 +0.12(+0.38%)
Dec 11, 2015 31.35 31.39 30.68 30.80 1,884,905 -1.01(-3.16%)
Dec 10, 2015 31.90 32.21 31.70 31.80 1,467,342 -0.12(-0.36%)
Dec 09, 2015 31.80 32.51 31.56 31.92 1,891,052 -0.02(-0.05%)
Dec 08, 2015 32.72 32.72 31.88 31.93 2,116,951 -1.14(-3.44%)
Dec 07, 2015 33.37 33.37 32.71 33.07 2,804,654 -0.42(-1.25%)
Dec 04, 2015 32.73 33.69 32.62 33.49 2,434,864 +0.83(+2.53%)
Dec 03, 2015 33.18 33.26 32.46 32.66 2,078,322 -0.43(-1.29%)
Dec 02, 2015 33.58 33.71 33.03 33.09 2,685,270 -0.49(-1.47%)
Dec 01, 2015 33.11 33.62 32.70 33.58 3,241,145 +0.56(+1.71%)
Nov 30, 2015 33.26 33.30 32.65 33.02 2,149,795 -0.07(-0.21%)
Nov 27, 2015 33.22 33.41 32.92 33.09 805,018 -0.06(-0.19%)
Nov 25, 2015 33.21 33.15 33.15 33.15 1,162,645 -0.07(-0.21%)
Nov 24, 2015 32.94 33.36 32.93 33.22 2,620,533 +0.02(+0.07%)
Nov 23, 2015 33.25 33.53 33.06 33.20 2,048,881 -0.13(-0.39%)
Nov 20, 2015 32.86 33.52 32.86 33.33 3,118,811 +0.65(+1.98%)
Nov 19, 2015 32.94 33.07 32.48 32.68 2,387,190 -0.19(-0.59%)
Nov 18, 2015 32.19 33.14 32.08 32.87 4,612,085 +1.53(+4.90%)
Nov 17, 2015 31.28 31.76 31.09 31.34 2,603,647 +0.06(+0.20%)
Nov 16, 2015 30.69 31.31 30.62 31.28 3,194,854 +0.53(+1.73%)
Nov 13, 2015 31.39 31.54 30.64 30.74 2,571,701 -0.76(-2.42%)
Nov 12, 2015 31.82 31.97 31.48 31.51 2,900,312 -0.47(-1.47%)
Nov 11, 2015 32.54 32.60 31.95 31.98 2,303,562 -0.45(-1.38%)
Nov 10, 2015 32.42 32.76 32.25 32.42 2,527,372 -0.17(-0.52%)
Nov 09, 2015 32.05 32.65 31.85 32.59 3,147,051 +0.45(+1.39%)
Nov 06, 2015 32.42 32.67 31.72 32.15 3,129,789 -0.47(-1.44%)
Nov 05, 2015 32.64 33.08 32.35 32.62 2,343,433 -0.15(-0.47%)
Nov 04, 2015 33.09 33.16 32.44 32.77 2,970,361 -0.24(-0.72%)
Nov 03, 2015 32.95 33.26 32.62 33.01 5,782,764 +0.01(+0.02%)
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.