Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.17 25.23 23.87 25.11 76,485 +0.95(+3.94%)
Jan 28, 2016 24.27 24.59 23.92 24.16 42,250 +0.07(+0.27%)
Jan 27, 2016 24.52 25.00 24.04 24.09 59,998 -0.65(-2.63%)
Jan 26, 2016 24.23 24.88 24.09 24.74 71,907 +0.56(+2.30%)
Jan 25, 2016 25.84 25.84 24.14 24.19 60,559 -0.31(-1.25%)
Jan 22, 2016 24.73 25.17 24.22 24.49 83,651 +0.15(+0.63%)
Jan 21, 2016 23.85 24.80 23.79 24.34 79,622 +0.22(+0.90%)
Jan 20, 2016 24.70 24.79 23.66 24.12 340,505 -0.99(-3.94%)
Jan 19, 2016 25.77 25.77 24.71 25.11 108,594 -0.44(-1.71%)
Jan 15, 2016 25.78 25.55 25.55 25.55 110,903 -0.09(-0.34%)
Jan 14, 2016 25.07 26.03 24.87 25.63 169,592 +0.74(+2.98%)
Jan 13, 2016 25.92 26.27 24.66 24.89 143,042 -1.07(-4.12%)
Jan 12, 2016 26.03 26.56 25.63 25.96 92,063 +0.04(+0.14%)
Jan 11, 2016 26.34 26.47 25.65 25.92 72,430 -0.23(-0.89%)
Jan 08, 2016 26.89 27.21 26.03 26.16 123,367 -0.73(-2.73%)
Jan 07, 2016 27.29 27.56 26.81 26.89 157,173 -0.61(-2.22%)
Jan 06, 2016 28.18 28.21 27.29 27.50 77,833 -1.00(-3.52%)
Jan 05, 2016 29.11 29.25 28.48 28.50 53,725 -0.60(-2.07%)
Jan 04, 2016 29.17 29.48 28.69 29.11 136,751 -0.48(-1.62%)
Dec 31, 2015 29.10 29.59 29.59 29.59 114,756 +0.39(+1.34%)
Dec 30, 2015 29.53 29.62 28.78 29.19 141,198 -0.29(-0.99%)
Dec 29, 2015 28.85 29.67 28.73 29.48 114,390 +0.76(+2.63%)
Dec 28, 2015 28.63 28.98 28.61 28.73 76,432 -0.17(-0.60%)
Dec 24, 2015 28.49 28.90 28.90 28.90 32,197 +0.36(+1.27%)
Dec 23, 2015 28.30 28.82 28.28 28.54 37,410 +0.33(+1.19%)
Dec 22, 2015 28.07 28.39 27.83 28.21 104,780 +0.21(+0.75%)
Dec 21, 2015 27.95 28.05 27.78 27.99 100,940 +0.12(+0.42%)
Dec 18, 2015 28.00 28.40 27.77 27.88 208,639 -0.29(-1.03%)
Dec 17, 2015 28.12 28.70 27.61 28.17 58,704 +0.21(+0.75%)
Dec 16, 2015 27.78 28.36 27.25 27.96 101,559 +0.28(+1.00%)
Dec 15, 2015 27.83 28.58 27.55 27.68 74,192 -0.01(-0.03%)
Dec 14, 2015 28.32 28.32 27.46 27.69 96,808 -0.40(-1.42%)
Dec 11, 2015 28.26 28.49 27.74 28.09 66,141 -0.76(-2.62%)
Dec 10, 2015 29.40 29.40 28.60 28.84 41,864 +0.20(+0.71%)
Dec 09, 2015 28.50 31.33 25.51 28.64 117,615 +0.15(+0.51%)
Dec 08, 2015 29.91 29.91 28.41 28.50 134,929 -1.55(-5.15%)
Dec 07, 2015 31.01 31.01 30.00 30.04 90,244 -1.18(-3.79%)
Dec 04, 2015 30.87 31.34 30.87 31.23 42,865 +0.22(+0.70%)
Dec 03, 2015 31.23 31.61 30.85 31.01 74,923 -0.22(-0.70%)
Dec 02, 2015 31.77 31.85 31.18 31.23 45,423 -0.46(-1.45%)
Dec 01, 2015 32.20 32.20 31.64 31.69 78,312 -0.47(-1.45%)
Nov 30, 2015 32.86 32.94 32.09 32.15 64,942 -0.68(-2.08%)
Nov 27, 2015 31.86 32.85 31.86 32.83 42,992 +0.89(+2.78%)
Nov 25, 2015 31.72 31.95 31.95 31.95 70,450 +0.25(+0.80%)
Nov 24, 2015 31.25 31.78 31.22 31.69 36,292 +0.23(+0.74%)
Nov 23, 2015 31.78 32.03 31.41 31.46 29,502 -0.34(-1.07%)
Nov 20, 2015 31.82 32.06 31.63 31.80 33,086 +0.20(+0.62%)
Nov 19, 2015 31.79 32.08 31.57 31.61 29,813 -0.21(-0.66%)
Nov 18, 2015 31.25 31.88 31.22 31.82 52,083 +0.47(+1.48%)
Nov 17, 2015 32.22 32.38 31.29 31.35 39,826 -0.83(-2.57%)
Nov 16, 2015 31.87 32.33 31.56 32.18 47,077 +0.31(+0.98%)
Nov 13, 2015 32.06 32.67 31.50 31.87 79,272 -0.45(-1.39%)
Nov 12, 2015 32.38 32.86 32.01 32.32 61,488 -0.42(-1.29%)
Nov 11, 2015 33.14 34.16 32.24 32.74 78,191 -0.36(-1.10%)
Nov 10, 2015 32.27 34.05 32.25 33.10 98,785 +0.67(+2.06%)
Nov 09, 2015 32.44 32.50 31.69 32.44 83,399 +0.06(+0.18%)
Nov 06, 2015 32.40 32.67 32.08 32.38 124,387 -0.15(-0.45%)
Nov 05, 2015 32.97 33.23 32.50 32.52 39,240 -0.37(-1.13%)
Nov 04, 2015 33.25 33.52 32.51 32.89 198,645 -0.42(-1.27%)
Nov 03, 2015 33.25 33.48 32.71 33.31 92,156 -0.07(-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.