Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.86 20.69 20.69 20.69 1,532,300 -0.23(-1.10%)
Dec 30, 2015 21.15 21.34 20.88 20.92 1,510,374 -0.29(-1.37%)
Dec 29, 2015 20.99 21.38 20.95 21.21 2,284,894 +0.30(+1.43%)
Dec 28, 2015 20.67 20.93 20.52 20.91 1,970,670 +0.21(+1.01%)
Dec 24, 2015 20.62 20.70 20.70 20.70 1,174,200 +0.03(+0.15%)
Dec 23, 2015 20.47 20.75 20.44 20.67 1,939,958 +0.27(+1.32%)
Dec 22, 2015 20.32 20.41 20.08 20.40 2,108,593 +0.08(+0.39%)
Dec 21, 2015 19.96 20.33 19.85 20.32 5,493,408 +0.52(+2.63%)
Dec 18, 2015 19.66 19.85 19.50 19.80 6,168,453 +0.06(+0.30%)
Dec 17, 2015 19.46 19.89 19.45 19.74 4,651,322 +0.44(+2.28%)
Dec 16, 2015 19.49 19.49 18.98 19.30 4,179,252 -0.05(-0.26%)
Dec 15, 2015 19.42 19.53 19.20 19.35 3,281,514 +0.07(+0.36%)
Dec 14, 2015 19.78 19.87 19.20 19.28 6,779,147 -0.53(-2.68%)
Dec 11, 2015 19.93 20.68 19.39 19.81 9,055,589 -0.23(-1.15%)
Dec 10, 2015 20.31 21.02 19.76 20.04 25,473,396 -4.07(-16.88%)
Dec 09, 2015 24.28 24.37 23.64 24.11 4,146,821 -0.24(-0.99%)
Dec 08, 2015 24.31 24.54 24.06 24.35 3,183,825 -0.31(-1.26%)
Dec 07, 2015 24.98 25.06 24.54 24.66 2,254,031 -0.39(-1.56%)
Dec 04, 2015 24.55 25.22 24.47 25.05 2,781,262 +0.58(+2.37%)
Dec 03, 2015 24.90 25.00 24.33 24.47 1,852,178 -0.29(-1.17%)
Dec 02, 2015 25.04 25.18 24.66 24.76 1,725,003 -0.33(-1.32%)
Dec 01, 2015 25.09 25.31 24.74 25.09 1,503,137 +0.05(+0.20%)
Nov 30, 2015 25.38 25.46 24.92 25.04 1,265,046 -0.26(-1.03%)
Nov 27, 2015 25.25 25.38 25.11 25.30 527,721 +0.11(+0.44%)
Nov 25, 2015 25.22 25.19 25.19 25.19 1,096,100 -0.02(-0.08%)
Nov 24, 2015 24.76 25.30 24.68 25.21 1,729,909 +0.32(+1.29%)
Nov 23, 2015 24.65 25.18 24.55 24.89 1,804,939 +0.28(+1.14%)
Nov 20, 2015 24.14 24.64 24.02 24.61 2,074,537 +0.63(+2.63%)
Nov 19, 2015 24.30 24.38 23.89 23.98 1,626,464 -0.31(-1.28%)
Nov 18, 2015 24.14 24.31 23.81 24.29 2,062,995 +0.16(+0.66%)
Nov 17, 2015 24.20 24.46 23.98 24.13 1,826,880 -0.05(-0.21%)
Nov 16, 2015 23.70 24.24 23.55 24.18 2,450,801 +0.31(+1.30%)
Nov 13, 2015 23.55 23.97 23.33 23.87 2,210,409 +0.15(+0.63%)
Nov 12, 2015 23.54 23.95 23.34 23.72 2,110,661 -0.03(-0.13%)
Nov 11, 2015 23.90 24.06 23.66 23.75 1,948,519 +0.01(+0.04%)
Nov 10, 2015 24.24 24.43 23.66 23.74 2,456,394 -0.69(-2.82%)
Nov 09, 2015 24.84 24.90 24.16 24.43 2,040,698 -0.47(-1.89%)
Nov 06, 2015 24.42 24.96 24.21 24.90 1,950,197 +0.41(+1.67%)
Nov 05, 2015 24.50 24.69 24.06 24.49 2,068,456 -0.07(-0.29%)
Nov 04, 2015 24.59 24.76 24.32 24.56 2,475,618 +0.01(+0.04%)
Nov 03, 2015 24.47 24.87 24.40 24.55 2,163,223 +0.12(+0.49%)
Nov 02, 2015 24.16 24.55 24.15 24.43 1,451,484 +0.29(+1.20%)
Oct 30, 2015 23.89 24.22 23.67 24.14 2,361,402 +0.24(+1.00%)
Oct 29, 2015 24.00 24.05 23.45 23.90 2,460,898 -0.26(-1.08%)
Oct 28, 2015 23.30 24.18 23.05 24.16 3,774,849 +1.06(+4.59%)
Oct 27, 2015 23.20 23.56 22.79 23.10 6,514,531 -1.50(-6.10%)
Oct 26, 2015 23.78 24.63 23.74 24.60 4,675,211 +1.07(+4.55%)
Oct 23, 2015 23.76 23.80 23.38 23.53 1,730,781 +0.00(+0.00%)
Oct 22, 2015 23.15 23.80 23.15 23.53 2,003,455 +0.56(+2.44%)
Oct 21, 2015 23.34 23.48 22.95 22.97 1,980,246 -0.33(-1.42%)
Oct 20, 2015 22.92 23.39 22.92 23.30 2,264,321 +0.30(+1.30%)
Oct 19, 2015 22.82 23.11 22.59 23.00 1,684,074 +0.08(+0.35%)
Oct 16, 2015 23.06 23.10 22.67 22.92 1,429,762 -0.11(-0.48%)
Oct 15, 2015 22.40 23.06 22.31 23.03 2,163,279 +0.69(+3.09%)
Oct 14, 2015 21.85 22.54 21.83 22.34 2,622,778 +0.51(+2.34%)
Oct 13, 2015 22.42 22.67 21.82 21.83 2,366,450 -0.76(-3.36%)
Oct 12, 2015 22.76 22.81 22.35 22.59 1,262,847 -0.16(-0.70%)
Oct 09, 2015 22.62 22.86 22.41 22.75 2,192,245 +0.05(+0.22%)
Oct 08, 2015 22.71 22.91 22.20 22.70 1,863,121 -0.01(-0.04%)
Oct 07, 2015 22.65 22.89 21.91 22.71 2,395,213 +0.23(+1.02%)
Oct 06, 2015 22.51 22.80 22.32 22.48 2,006,252 -0.08(-0.35%)
Oct 05, 2015 22.12 22.65 22.03 22.56 2,925,713 +0.56(+2.55%)
Oct 02, 2015 20.78 22.03 20.57 22.00 3,127,397 +0.93(+4.41%)
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.