Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.37 23.00 22.21 22.97 6,081,045 +0.70(+3.13%)
Jan 28, 2016 23.06 23.17 22.14 22.27 3,152,713 -0.41(-1.79%)
Jan 27, 2016 22.52 23.30 22.52 22.68 3,704,521 +0.19(+0.83%)
Jan 26, 2016 22.55 22.68 22.26 22.49 3,073,788 +0.41(+1.84%)
Jan 25, 2016 22.62 22.69 22.03 22.08 4,913,119 -0.66(-2.92%)
Jan 22, 2016 23.45 23.74 22.49 22.75 5,557,754 -0.12(-0.51%)
Jan 21, 2016 23.64 23.96 22.84 22.87 5,289,056 -0.70(-2.99%)
Jan 20, 2016 23.40 23.91 22.37 23.57 4,187,243 -0.16(-0.69%)
Jan 19, 2016 24.65 24.67 23.48 23.73 6,032,136 -0.57(-2.35%)
Jan 15, 2016 24.45 24.31 24.31 24.31 5,514,501 -1.40(-5.45%)
Jan 14, 2016 26.51 26.54 25.07 25.71 8,075,973 -0.77(-2.90%)
Jan 13, 2016 27.76 28.91 25.81 26.47 10,953,399 -2.79(-9.52%)
Jan 12, 2016 29.33 29.47 28.54 29.26 2,640,883 +0.40(+1.38%)
Jan 11, 2016 28.88 29.34 28.48 28.86 3,490,802 +0.23(+0.79%)
Jan 08, 2016 30.02 30.17 28.57 28.63 3,101,833 -0.87(-2.94%)
Jan 07, 2016 30.71 30.74 29.41 29.50 2,987,607 -1.96(-6.22%)
Jan 06, 2016 31.86 31.87 31.11 31.46 1,966,703 -1.06(-3.27%)
Jan 05, 2016 33.33 33.40 32.19 32.52 2,388,470 -0.53(-1.61%)
Jan 04, 2016 33.82 33.37 32.69 33.05 2,590,781 -0.77(-2.27%)
Dec 31, 2015 34.19 33.82 33.82 33.82 1,338,231 -0.54(-1.57%)
Dec 30, 2015 34.35 34.66 34.26 34.36 1,317,377 -0.09(-0.27%)
Dec 29, 2015 34.16 34.70 34.00 34.45 1,483,114 +0.51(+1.50%)
Dec 28, 2015 33.91 34.14 33.47 33.94 1,465,447 -0.09(-0.28%)
Dec 24, 2015 34.10 34.04 34.04 34.04 780,006 -0.05(-0.14%)
Dec 23, 2015 33.19 34.26 33.12 34.08 1,966,650 +1.13(+3.42%)
Dec 22, 2015 32.68 33.18 32.54 32.96 1,350,261 +0.43(+1.32%)
Dec 21, 2015 32.24 32.69 32.17 32.53 2,012,743 +0.59(+1.86%)
Dec 18, 2015 31.96 32.14 31.67 31.93 3,955,606 -0.20(-0.61%)
Dec 17, 2015 32.90 32.97 32.13 32.13 1,442,934 -0.82(-2.49%)
Dec 16, 2015 32.28 33.02 31.99 32.95 2,292,976 +1.05(+3.29%)
Dec 15, 2015 31.48 32.23 31.40 31.90 2,028,748 +0.63(+2.03%)
Dec 14, 2015 31.19 31.39 30.92 31.27 1,897,489 +0.12(+0.38%)
Dec 11, 2015 31.71 31.75 31.03 31.15 1,863,520 -1.02(-3.16%)
Dec 10, 2015 32.27 32.58 32.06 32.17 1,450,694 -0.12(-0.36%)
Dec 09, 2015 32.16 32.88 31.93 32.29 1,869,597 -0.02(-0.05%)
Dec 08, 2015 33.09 33.09 32.25 32.30 2,092,933 -1.15(-3.44%)
Dec 07, 2015 33.75 33.75 33.08 33.45 2,772,834 -0.42(-1.25%)
Dec 04, 2015 33.11 34.08 32.99 33.87 2,407,239 +0.84(+2.53%)
Dec 03, 2015 33.56 33.64 32.83 33.04 2,054,742 -0.43(-1.29%)
Dec 02, 2015 33.97 34.09 33.41 33.47 2,654,804 -0.50(-1.47%)
Dec 01, 2015 33.49 34.01 33.08 33.97 3,204,372 +0.57(+1.71%)
Nov 30, 2015 33.64 33.68 33.02 33.40 2,125,404 -0.07(-0.21%)
Nov 27, 2015 33.60 33.80 33.29 33.47 795,885 -0.07(-0.22%)
Nov 25, 2015 33.60 33.54 33.54 33.54 1,149,037 -0.07(-0.21%)
Nov 24, 2015 33.33 33.76 33.32 33.61 2,589,860 +0.02(+0.07%)
Nov 23, 2015 33.64 33.92 33.45 33.59 2,024,899 -0.13(-0.39%)
Nov 20, 2015 33.25 33.92 33.25 33.72 3,082,307 +0.66(+1.98%)
Nov 19, 2015 33.33 33.46 32.86 33.07 2,359,249 -0.20(-0.59%)
Nov 18, 2015 32.57 33.53 32.46 33.26 4,558,103 +1.55(+4.90%)
Nov 17, 2015 31.65 32.14 31.46 31.71 2,573,173 +0.06(+0.20%)
Nov 16, 2015 31.05 31.68 30.98 31.65 3,157,459 +0.54(+1.73%)
Nov 13, 2015 31.76 31.91 31.01 31.11 2,541,601 -0.77(-2.42%)
Nov 12, 2015 32.19 32.35 31.86 31.88 2,866,365 -0.48(-1.47%)
Nov 11, 2015 32.93 32.99 32.32 32.36 2,276,599 -0.45(-1.38%)
Nov 10, 2015 32.81 33.14 32.64 32.81 2,497,790 -0.17(-0.52%)
Nov 09, 2015 32.43 33.03 32.23 32.98 3,110,216 +0.45(+1.39%)
Nov 06, 2015 32.81 33.06 32.10 32.53 3,093,157 -0.48(-1.44%)
Nov 05, 2015 33.03 33.47 32.73 33.00 2,316,004 -0.16(-0.47%)
Nov 04, 2015 33.49 33.55 32.82 33.16 2,935,594 -0.24(-0.72%)
Nov 03, 2015 33.34 33.65 33.01 33.40 5,715,079 +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.