Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.10 20.24 20.05 20.21 9,823 +0.48(+2.43%)
Jan 28, 2016 19.63 19.73 19.47 19.73 1,837,588 +0.29(+1.49%)
Jan 27, 2016 19.48 19.81 19.33 19.44 97,536 -0.08(-0.44%)
Jan 26, 2016 19.47 19.53 19.44 19.52 182,859 +0.36(+1.91%)
Jan 25, 2016 19.18 19.34 19.06 19.16 43,324 -0.15(-0.79%)
Jan 22, 2016 19.39 19.56 19.25 19.31 1,712 +0.20(+1.06%)
Jan 21, 2016 18.87 19.11 18.87 19.11 2,252 +0.49(+2.63%)
Jan 20, 2016 18.62 18.62 18.62 18.62 1,045 -0.23(-1.22%)
Jan 19, 2016 19.64 19.64 18.85 18.85 5,443 -0.54(-2.78%)
Jan 15, 2016 19.39 19.39 19.39 19.39 100 -0.34(-1.73%)
Jan 14, 2016 19.73 19.73 19.73 19.73 101 +0.21(+1.08%)
Jan 13, 2016 20.05 20.13 19.48 19.52 47,533 -0.35(-1.76%)
Jan 12, 2016 19.79 19.87 19.79 19.87 705 -0.29(-1.42%)
Jan 11, 2016 20.32 20.32 20.14 20.16 1,335 -0.25(-1.25%)
Jan 08, 2016 20.44 20.44 20.41 20.41 200 -0.30(-1.45%)
Jan 07, 2016 20.81 20.97 20.69 20.71 14,811 -0.40(-1.89%)
Jan 06, 2016 21.16 21.19 21.10 21.11 2,233 -0.54(-2.49%)
Jan 05, 2016 21.55 21.66 21.55 21.65 2,596 +0.02(+0.09%)
Jan 04, 2016 21.44 21.65 21.44 21.63 2,432 -0.20(-0.92%)
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%)
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.