Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.95 24.20 24.20 24.20 5,103,434 +0.07(+0.30%)
Dec 30, 2015 24.11 24.42 24.05 24.13 3,784,062 -0.14(-0.57%)
Dec 29, 2015 24.00 24.29 23.97 24.26 4,248,061 +0.44(+1.85%)
Dec 28, 2015 23.67 23.85 23.55 23.82 2,991,854 +0.03(+0.12%)
Dec 24, 2015 23.90 23.79 23.79 23.79 2,390,881 -0.14(-0.60%)
Dec 23, 2015 23.14 24.01 23.09 23.94 5,736,499 +1.00(+4.38%)
Dec 22, 2015 22.97 23.12 22.63 22.93 4,047,795 +0.06(+0.25%)
Dec 21, 2015 22.44 22.88 22.36 22.88 4,848,224 +0.66(+2.96%)
Dec 18, 2015 22.41 22.44 22.17 22.22 8,830,752 -0.33(-1.44%)
Dec 17, 2015 23.19 23.22 22.52 22.54 4,234,973 -0.51(-2.23%)
Dec 16, 2015 22.90 23.10 22.44 23.06 5,729,849 +0.40(+1.79%)
Dec 15, 2015 22.24 22.72 22.05 22.65 7,651,219 +0.69(+3.13%)
Dec 14, 2015 22.73 22.89 21.77 21.97 8,419,807 -0.74(-3.28%)
Dec 11, 2015 23.30 23.49 22.69 22.71 11,381,037 -0.99(-4.18%)
Dec 10, 2015 23.50 23.99 23.32 23.70 5,280,687 +0.30(+1.30%)
Dec 09, 2015 23.62 24.05 23.32 23.40 5,229,364 -0.35(-1.46%)
Dec 08, 2015 23.91 23.97 23.64 23.74 4,717,725 -0.51(-2.12%)
Dec 07, 2015 24.39 24.41 24.09 24.26 3,150,191 -0.20(-0.80%)
Dec 04, 2015 24.08 24.58 23.90 24.45 3,918,316 +0.48(+1.99%)
Dec 03, 2015 24.42 25.30 23.87 23.97 4,057,474 -0.32(-1.31%)
Dec 02, 2015 24.55 24.65 24.19 24.29 3,576,199 -0.21(-0.86%)
Dec 01, 2015 24.47 24.73 24.26 24.50 4,154,609 +0.15(+0.62%)
Nov 30, 2015 24.32 24.47 24.21 24.35 3,613,601 +0.07(+0.27%)
Nov 27, 2015 24.26 24.31 24.01 24.29 1,358,174 +0.01(+0.03%)
Nov 25, 2015 24.05 24.28 24.28 24.28 3,498,537 +0.29(+1.21%)
Nov 24, 2015 23.73 24.09 23.65 23.99 3,814,704 +0.08(+0.33%)
Nov 23, 2015 24.00 24.33 23.87 23.91 4,146,612 -0.09(-0.36%)
Nov 20, 2015 24.13 24.31 23.90 24.00 3,222,590 +0.01(+0.03%)
Nov 19, 2015 23.90 24.16 23.89 23.99 3,469,246 +0.09(+0.39%)
Nov 18, 2015 23.38 23.92 23.32 23.90 3,588,573 +0.65(+2.80%)
Nov 17, 2015 23.28 23.55 23.14 23.24 3,693,050 -0.01(-0.06%)
Nov 16, 2015 22.87 23.28 22.75 23.26 4,144,917 +0.33(+1.45%)
Nov 13, 2015 23.27 23.41 22.88 22.93 3,962,109 -0.35(-1.52%)
Nov 12, 2015 23.65 23.73 23.27 23.28 4,607,964 -0.59(-2.49%)
Nov 11, 2015 24.01 24.10 23.76 23.88 4,755,779 +0.24(+1.03%)
Nov 10, 2015 23.87 24.08 23.40 23.63 5,782,805 -0.34(-1.41%)
Nov 09, 2015 24.49 24.56 23.88 23.97 6,173,967 -0.47(-1.94%)
Nov 06, 2015 24.55 24.66 24.16 24.44 4,853,896 +0.15(+0.62%)
Nov 05, 2015 24.08 24.37 23.99 24.29 3,725,555 +0.25(+1.04%)
Nov 04, 2015 24.17 24.24 23.93 24.04 3,901,774 -0.09(-0.39%)
Nov 03, 2015 23.87 24.34 23.82 24.13 5,461,415 +0.15(+0.63%)
Nov 02, 2015 23.88 24.10 23.73 23.98 5,571,806 +0.21(+0.87%)
Oct 30, 2015 24.01 24.23 23.64 23.78 6,921,776 -0.23(-0.96%)
Oct 29, 2015 24.50 24.72 23.37 24.00 9,390,959 -0.62(-2.50%)
Oct 28, 2015 23.84 24.65 23.71 24.62 7,364,554 +0.77(+3.25%)
Oct 27, 2015 23.98 24.05 23.68 23.85 3,605,628 -0.32(-1.31%)
Oct 26, 2015 24.26 24.29 24.01 24.16 3,772,978 -0.14(-0.56%)
Oct 23, 2015 23.92 24.35 23.82 24.30 6,139,097 +0.66(+2.79%)
Oct 22, 2015 22.66 23.72 22.66 23.64 6,720,876 +1.09(+4.83%)
Oct 21, 2015 22.94 22.97 22.52 22.55 2,501,793 -0.32(-1.38%)
Oct 20, 2015 22.63 22.90 22.59 22.87 5,223,189 +0.11(+0.47%)
Oct 19, 2015 23.12 23.14 22.69 22.76 3,936,507 -0.47(-2.01%)
Oct 16, 2015 22.98 23.31 22.82 23.22 4,408,071 +0.29(+1.25%)
Oct 15, 2015 22.46 22.95 22.31 22.94 4,971,718 +0.63(+2.83%)
Oct 14, 2015 22.58 22.79 22.25 22.31 6,024,902 -0.24(-1.08%)
Oct 13, 2015 23.33 23.35 22.52 22.55 7,999,406 -0.84(-3.59%)
Oct 12, 2015 23.52 23.60 23.25 23.39 2,432,295 -0.18(-0.76%)
Oct 09, 2015 23.78 23.89 23.47 23.57 3,600,572 -0.19(-0.78%)
Oct 08, 2015 23.54 23.78 22.86 23.75 3,402,029 +0.10(+0.42%)
Oct 07, 2015 23.46 23.81 23.35 23.65 3,765,343 +0.36(+1.54%)
Oct 06, 2015 23.23 23.35 23.07 23.30 4,933,470 +0.00(+0.00%)
Oct 05, 2015 22.86 23.37 22.86 23.30 5,207,896 +0.68(+3.01%)
Oct 02, 2015 22.02 22.61 21.65 22.61 4,966,686 +0.05(+0.22%)
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.