Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.89 21.83 21.83 21.83 92,700 -0.06(-0.27%)
Dec 30, 2015 22.10 22.14 21.86 21.89 897,802 -0.27(-1.22%)
Dec 29, 2015 22.20 22.25 22.03 22.16 111,196 -0.20(-0.89%)
Dec 28, 2015 22.41 22.44 22.27 22.36 197,223 -0.26(-1.15%)
Dec 24, 2015 22.61 22.62 22.62 22.62 800 -0.04(-0.18%)
Dec 23, 2015 22.45 22.66 22.45 22.66 118,338 +0.60(+2.72%)
Dec 22, 2015 21.68 22.07 21.66 22.06 1,221,672 +0.45(+2.11%)
Dec 21, 2015 21.66 21.74 21.49 21.61 1,394,553 +0.12(+0.54%)
Dec 18, 2015 21.50 22.55 20.66 21.49 1,461,198 -0.31(-1.42%)
Dec 17, 2015 22.12 22.12 21.80 21.80 788,322 -0.54(-2.42%)
Dec 16, 2015 22.13 22.37 21.93 22.34 31,560 +0.34(+1.55%)
Dec 15, 2015 21.94 22.09 21.87 22.00 43,735 +0.44(+2.04%)
Dec 14, 2015 21.50 21.62 21.42 21.56 8,670 -0.13(-0.60%)
Dec 11, 2015 21.82 21.95 21.64 21.69 293,347 -0.45(-2.03%)
Dec 10, 2015 22.15 22.34 22.12 22.14 339,543 +0.06(+0.28%)
Dec 09, 2015 22.45 22.45 22.08 22.08 92,313 -0.15(-0.68%)
Dec 08, 2015 22.24 22.24 22.17 22.23 2,160 -0.74(-3.22%)
Dec 04, 2015 22.88 23.02 22.76 22.97 1 +0.36(+1.59%)
Dec 03, 2015 22.80 22.80 22.48 22.61 81,830 -0.24(-1.05%)
Dec 02, 2015 23.31 23.31 22.83 22.85 8,822 -0.44(-1.88%)
Dec 01, 2015 23.27 23.29 23.27 23.29 1,329 +0.04(+0.16%)
Nov 30, 2015 23.35 23.35 23.25 23.25 1,223 +0.02(+0.09%)
Nov 27, 2015 23.23 23.23 23.23 23.23 402 -0.15(-0.64%)
Nov 25, 2015 23.38 23.38 23.38 23.38 1,100 +0.15(+0.64%)
Nov 24, 2015 23.09 23.23 23.08 23.23 1,709 +0.23(+1.00%)
Nov 23, 2015 23.01 23.01 23.00 23.00 3,604 +0.07(+0.29%)
Nov 20, 2015 22.93 22.93 22.93 22.93 892 +0.09(+0.41%)
Nov 19, 2015 22.84 22.84 22.84 22.84 429 +0.17(+0.73%)
Nov 18, 2015 22.63 22.67 22.63 22.67 2,493 +0.38(+1.73%)
Nov 17, 2015 22.31 22.31 22.29 22.29 247 -0.10(-0.45%)
Nov 16, 2015 22.38 22.39 22.34 22.39 13,943 +0.37(+1.68%)
Nov 13, 2015 22.00 22.02 22.00 22.02 3,305 -0.27(-1.21%)
Nov 12, 2015 22.29 22.29 22.29 22.29 617 -0.37(-1.63%)
Nov 11, 2015 22.61 22.66 22.61 22.66 256 -0.05(-0.22%)
Nov 10, 2015 22.71 22.71 22.71 22.71 199 +0.06(+0.26%)
Nov 09, 2015 22.61 22.65 22.61 22.65 1,900 -0.45(-1.95%)
Nov 06, 2015 23.10 23.10 23.10 23.10 220 +0.00(+0.00%)
Nov 05, 2015 23.10 23.10 23.10 23.10 101 -0.12(-0.52%)
Nov 04, 2015 23.28 23.29 23.18 23.22 6,900 -0.18(-0.77%)
Nov 03, 2015 23.40 23.40 23.40 23.40 221 +0.23(+0.99%)
Nov 02, 2015 22.86 23.25 22.86 23.17 16,715 +0.40(+1.76%)
Oct 30, 2015 22.82 22.82 22.77 22.77 5,085 +0.20(+0.89%)
Oct 29, 2015 22.61 22.61 22.57 22.57 9,191 +0.26(+1.17%)
Oct 27, 2015 22.59 22.59 22.25 22.31 90 -0.41(-1.80%)
Oct 26, 2015 22.84 22.85 22.66 22.72 25,500 -0.27(-1.17%)
Oct 23, 2015 23.04 23.04 22.99 22.99 7,988 +0.21(+0.92%)
Oct 22, 2015 22.78 22.78 22.78 22.78 100 +0.14(+0.62%)
Oct 20, 2015 22.64 22.68 22.59 22.64 2 +0.22(+0.96%)
Oct 19, 2015 22.43 22.43 22.42 22.42 888 -0.27(-1.17%)
Oct 15, 2015 22.60 22.70 22.60 22.69 12,796 +0.20(+0.89%)
Oct 14, 2015 22.50 22.50 22.49 22.49 1,330 -0.06(-0.27%)
Oct 13, 2015 22.78 22.81 22.55 22.55 5,673 -0.17(-0.75%)
Oct 12, 2015 22.72 22.72 22.72 22.72 1,523 -0.25(-1.09%)
Oct 09, 2015 22.94 22.97 22.93 22.97 5,141 -0.15(-0.65%)
Oct 08, 2015 22.90 23.19 22.90 23.12 6,570 +0.29(+1.27%)
Oct 07, 2015 22.86 22.86 22.74 22.83 33,917 +0.35(+1.56%)
Oct 06, 2015 22.53 22.53 22.48 22.48 6,879 +0.34(+1.54%)
Oct 05, 2015 22.14 22.14 22.14 22.14 1,380 +0.64(+2.97%)
Oct 02, 2015 21.50 21.50 21.50 21.50 2,235 +0.25(+1.18%)
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.