Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.17 24.22 23.58 24.16 12,446,814 -0.15(-0.60%)
Jan 28, 2016 24.13 24.39 23.94 24.31 5,081,314 +0.36(+1.50%)
Jan 27, 2016 23.93 24.29 23.73 23.95 6,028,729 -0.03(-0.12%)
Jan 26, 2016 23.78 24.10 23.74 23.98 3,812,277 +0.40(+1.72%)
Jan 25, 2016 23.86 24.03 23.53 23.58 7,553,373 -0.30(-1.26%)
Jan 22, 2016 23.65 23.90 23.58 23.88 5,261,514 +0.60(+2.60%)
Jan 21, 2016 23.24 23.54 23.08 23.27 5,810,429 +0.11(+0.49%)
Jan 20, 2016 23.12 23.42 22.75 23.16 7,094,901 -0.39(-1.66%)
Jan 19, 2016 23.80 23.88 23.39 23.55 6,631,956 -0.05(-0.21%)
Jan 15, 2016 23.36 23.60 23.60 23.60 8,267,509 -0.30(-1.24%)
Jan 14, 2016 23.77 24.13 23.56 23.90 6,498,704 +0.17(+0.72%)
Jan 13, 2016 24.31 24.53 23.63 23.73 6,724,933 -0.37(-1.54%)
Jan 12, 2016 24.03 24.16 23.77 24.10 5,689,957 +0.30(+1.26%)
Jan 11, 2016 23.77 23.88 23.46 23.80 4,825,493 +0.15(+0.65%)
Jan 08, 2016 24.04 24.09 23.60 23.64 5,349,813 -0.21(-0.87%)
Jan 07, 2016 23.81 24.18 23.73 23.85 5,643,959 -0.41(-1.70%)
Jan 06, 2016 24.32 24.43 24.16 24.26 4,470,365 -0.38(-1.52%)
Jan 05, 2016 24.67 24.86 24.49 24.64 4,917,048 -0.03(-0.14%)
Jan 04, 2016 24.51 24.67 24.26 24.67 5,934,514 -0.30(-1.20%)
Dec 31, 2015 25.08 24.97 24.97 24.97 2,460,488 -0.26(-1.02%)
Dec 30, 2015 25.37 25.46 25.19 25.23 2,238,488 -0.18(-0.69%)
Dec 29, 2015 25.34 25.50 25.23 25.41 2,866,054 +0.23(+0.91%)
Dec 28, 2015 25.00 25.19 24.94 25.18 3,364,309 +0.09(+0.35%)
Dec 24, 2015 25.10 25.09 25.09 25.09 2,119,646 -0.06(-0.23%)
Dec 23, 2015 24.93 25.19 24.87 25.15 2,843,600 +0.43(+1.75%)
Dec 22, 2015 24.42 24.80 24.39 24.71 4,120,253 +0.33(+1.37%)
Dec 21, 2015 24.34 24.56 24.22 24.38 4,472,502 +0.08(+0.33%)
Dec 18, 2015 25.00 25.01 24.30 24.30 8,311,003 -0.87(-3.46%)
Dec 17, 2015 25.73 25.73 25.17 25.17 4,746,010 -0.55(-2.14%)
Dec 16, 2015 25.52 25.83 25.42 25.72 4,829,527 +0.33(+1.28%)
Dec 15, 2015 25.09 25.55 25.09 25.40 6,247,542 +0.58(+2.32%)
Dec 14, 2015 25.02 25.02 24.59 24.82 5,707,090 -0.07(-0.28%)
Dec 11, 2015 25.06 25.35 24.76 24.89 4,692,368 -0.58(-2.26%)
Dec 10, 2015 25.51 25.68 25.42 25.47 3,807,120 -0.07(-0.28%)
Dec 09, 2015 25.81 26.10 25.42 25.54 4,699,365 -0.36(-1.38%)
Dec 08, 2015 25.94 25.97 25.71 25.90 6,209,142 -0.28(-1.08%)
Dec 07, 2015 26.43 26.54 26.03 26.18 6,537,377 -0.30(-1.13%)
Dec 04, 2015 26.32 26.53 26.18 26.48 8,341,348 +0.18(+0.67%)
Dec 03, 2015 27.40 27.40 26.11 26.31 12,517,484 -1.04(-3.80%)
Dec 02, 2015 27.49 27.74 27.31 27.35 5,033,673 -0.17(-0.61%)
Dec 01, 2015 27.30 27.55 27.26 27.51 5,258,395 +0.31(+1.15%)
Nov 30, 2015 27.22 27.33 27.06 27.20 6,595,020 -0.03(-0.09%)
Nov 27, 2015 27.22 27.35 27.15 27.22 2,247,514 +0.08(+0.31%)
Nov 25, 2015 27.26 27.14 27.14 27.14 2,659,092 -0.12(-0.44%)
Nov 24, 2015 27.06 27.35 27.05 27.26 3,823,627 -0.00(-0.02%)
Nov 23, 2015 27.39 27.47 27.24 27.27 4,190,760 -0.11(-0.40%)
Nov 20, 2015 27.32 27.61 27.23 27.37 7,140,890 +0.12(+0.44%)
Nov 19, 2015 27.09 27.27 27.00 27.25 5,799,074 +0.19(+0.69%)
Nov 18, 2015 26.58 27.10 26.46 27.07 7,160,246 +0.59(+2.24%)
Nov 17, 2015 26.60 26.77 26.39 26.47 5,091,186 -0.07(-0.27%)
Nov 16, 2015 26.13 26.55 25.96 26.54 5,456,422 +0.27(+1.04%)
Nov 13, 2015 26.29 26.42 26.13 26.27 4,896,332 -0.04(-0.16%)
Nov 12, 2015 26.50 26.74 26.30 26.31 6,107,424 -0.44(-1.63%)
Nov 11, 2015 26.77 26.84 26.65 26.75 4,916,101 +0.02(+0.09%)
Nov 10, 2015 26.37 26.83 26.37 26.72 5,757,706 +0.31(+1.18%)
Nov 09, 2015 26.72 26.75 26.30 26.41 6,092,726 -0.32(-1.18%)
Nov 06, 2015 26.73 27.01 26.60 26.73 7,412,797 +0.06(+0.23%)
Nov 05, 2015 26.67 26.81 26.59 26.67 4,159,829 +0.00(+0.00%)
Nov 04, 2015 26.61 26.75 26.54 26.67 5,157,163 +0.05(+0.20%)
Nov 03, 2015 26.67 26.78 26.55 26.61 6,731,680 -0.20(-0.73%)
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.