Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.68 21.69 21.69 21.69 944,000 -0.21(-0.96%)
Dec 30, 2015 22.03 22.09 21.88 21.90 1,257,269 -0.25(-1.13%)
Dec 29, 2015 22.10 22.22 22.01 22.15 1,133,634 +0.07(+0.32%)
Dec 28, 2015 22.14 22.16 21.93 22.08 1,244,087 -0.02(-0.09%)
Dec 24, 2015 21.98 22.10 22.10 22.10 401,100 +0.03(+0.14%)
Dec 23, 2015 21.68 22.07 21.67 22.07 1,211,654 +0.58(+2.70%)
Dec 22, 2015 21.30 21.54 21.23 21.49 1,388,823 +0.29(+1.37%)
Dec 21, 2015 21.12 21.28 21.08 21.20 1,441,061 -0.09(-0.42%)
Dec 18, 2015 21.33 21.49 21.27 21.29 2,166,700 +0.10(+0.47%)
Dec 17, 2015 21.42 21.43 21.13 21.19 1,772,292 -0.23(-1.07%)
Dec 16, 2015 21.03 21.46 20.99 21.42 1,738,804 +0.54(+2.59%)
Dec 15, 2015 20.78 20.94 20.78 20.88 1,827,738 +0.40(+1.95%)
Dec 14, 2015 20.83 20.85 20.33 20.48 1,918,261 -0.03(-0.15%)
Dec 11, 2015 20.77 20.81 20.46 20.51 2,037,407 -0.64(-3.03%)
Dec 10, 2015 21.29 21.36 21.14 21.15 1,657,934 -0.64(-2.94%)
Dec 09, 2015 21.74 22.10 21.66 21.79 1,608,490 +0.00(+0.00%)
Dec 08, 2015 21.88 21.98 21.75 21.79 1,910,638 -0.33(-1.49%)
Dec 07, 2015 22.40 22.41 21.85 22.12 3,140,888 -0.50(-2.21%)
Dec 04, 2015 22.33 22.64 22.29 22.62 1,820,647 +0.04(+0.18%)
Dec 03, 2015 22.74 22.76 22.51 22.58 2,533,232 +0.30(+1.35%)
Dec 02, 2015 22.44 22.48 22.18 22.28 1,837,703 +0.01(+0.04%)
Dec 01, 2015 22.11 22.27 21.94 22.27 1,519,418 +0.22(+1.00%)
Nov 30, 2015 22.06 22.12 21.99 22.05 1,275,514 +0.05(+0.23%)
Nov 27, 2015 21.94 22.00 21.86 22.00 593,276 -0.08(-0.36%)
Nov 25, 2015 22.25 22.08 22.08 22.08 1,345,100 +0.55(+2.55%)
Nov 24, 2015 21.46 21.62 21.35 21.53 1,691,271 -0.05(-0.23%)
Nov 23, 2015 22.00 22.10 21.51 21.58 2,216,595 -0.88(-3.92%)
Nov 20, 2015 22.90 22.91 22.40 22.46 1,654,560 -0.72(-3.11%)
Nov 19, 2015 23.33 23.38 23.15 23.18 924,587 +0.05(+0.22%)
Nov 18, 2015 23.06 23.16 22.98 23.13 1,340,628 +0.16(+0.70%)
Nov 17, 2015 23.13 23.19 22.95 22.97 1,448,739 -0.17(-0.73%)
Nov 16, 2015 22.77 23.15 22.74 23.14 1,121,404 +0.04(+0.17%)
Nov 13, 2015 23.33 23.36 23.05 23.10 1,203,264 -0.29(-1.24%)
Nov 12, 2015 23.50 23.61 23.36 23.39 1,051,139 -0.40(-1.68%)
Nov 11, 2015 23.90 23.95 23.71 23.79 993,127 -0.20(-0.83%)
Nov 10, 2015 23.93 24.05 23.74 23.99 891,716 -0.28(-1.15%)
Nov 09, 2015 24.31 24.43 24.18 24.27 917,205 -0.27(-1.10%)
Nov 06, 2015 24.40 24.56 24.23 24.54 1,120,313 +0.30(+1.24%)
Nov 05, 2015 24.30 24.41 24.10 24.24 825,287 -0.14(-0.57%)
Nov 04, 2015 24.40 24.46 24.23 24.38 2,052,472 -0.21(-0.85%)
Nov 03, 2015 24.45 24.71 24.43 24.59 1,869,120 -0.80(-3.15%)
Nov 02, 2015 25.29 25.42 25.20 25.39 1,050,070 +0.39(+1.56%)
Oct 30, 2015 24.94 25.11 24.80 25.00 1,796,763 -0.03(-0.12%)
Oct 29, 2015 24.99 25.19 24.87 25.03 3,188,209 -0.41(-1.61%)
Oct 28, 2015 24.91 25.48 24.87 25.44 3,001,349 +0.55(+2.21%)
Oct 27, 2015 24.90 25.01 24.85 24.89 3,695,075 -0.22(-0.88%)
Oct 26, 2015 24.85 25.13 24.83 25.11 1,884,905 +0.26(+1.05%)
Oct 23, 2015 24.81 24.91 24.71 24.85 2,231,374 +0.48(+1.97%)
Oct 22, 2015 24.09 24.57 24.00 24.37 3,501,487 -0.61(-2.44%)
Oct 21, 2015 25.33 25.35 24.89 24.98 4,823,042 -0.98(-3.78%)
Oct 20, 2015 25.90 26.29 25.89 25.96 1,769,138 +0.20(+0.78%)
Oct 19, 2015 25.72 25.90 25.58 25.76 806,984 -0.02(-0.08%)
Oct 16, 2015 25.88 25.90 25.60 25.78 1,073,969 +0.52(+2.06%)
Oct 15, 2015 24.70 25.26 24.68 25.26 1,208,520 +0.45(+1.81%)
Oct 14, 2015 25.08 25.23 24.75 24.81 1,525,038 +0.03(+0.12%)
Oct 13, 2015 24.73 25.15 24.70 24.78 1,903,919 -0.30(-1.20%)
Oct 12, 2015 25.11 25.14 24.91 25.08 1,313,978 +0.31(+1.25%)
Oct 09, 2015 25.06 25.14 24.23 24.77 3,497,837 +0.24(+0.98%)
Oct 08, 2015 24.26 24.59 24.24 24.53 4,205,802 -0.79(-3.12%)
Oct 07, 2015 25.25 25.60 25.13 25.32 1,209,745 -0.06(-0.24%)
Oct 06, 2015 25.07 25.46 25.06 25.38 710,612 +0.22(+0.87%)
Oct 05, 2015 24.94 25.19 24.94 25.16 1,011,616 +0.52(+2.11%)
Oct 02, 2015 24.33 24.64 24.23 24.64 2,076,856 +0.55(+2.28%)
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.