Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.13 24.79 24.04 24.78 47,964,152 +0.84(+3.50%)
Jan 28, 2016 23.98 24.11 23.76 23.94 27,578,276 +0.13(+0.54%)
Jan 27, 2016 23.87 24.14 23.67 23.81 33,027,160 -0.10(-0.43%)
Jan 26, 2016 23.65 24.00 23.65 23.91 30,987,500 +0.27(+1.15%)
Jan 25, 2016 23.95 24.13 23.62 23.64 33,099,706 -0.26(-1.09%)
Jan 22, 2016 24.06 24.15 23.57 23.90 31,707,664 +0.21(+0.89%)
Jan 21, 2016 23.68 23.99 23.36 23.69 37,752,076 +0.06(+0.24%)
Jan 20, 2016 23.44 23.86 23.33 23.64 49,569,496 -0.17(-0.70%)
Jan 19, 2016 23.95 24.01 23.55 23.80 36,077,348 +0.03(+0.13%)
Jan 15, 2016 23.75 23.77 23.77 23.77 95,616,808 -2.38(-9.10%)
Jan 14, 2016 25.54 26.25 25.40 26.15 60,758,104 +0.66(+2.60%)
Jan 13, 2016 26.17 26.30 25.42 25.49 43,115,540 -0.62(-2.36%)
Jan 12, 2016 26.17 26.27 25.78 26.10 35,787,236 +0.50(+1.93%)
Jan 11, 2016 25.41 25.74 25.30 25.61 34,716,252 +0.44(+1.75%)
Jan 08, 2016 25.63 25.74 25.10 25.17 37,500,904 -0.26(-1.04%)
Jan 07, 2016 25.78 26.36 25.43 25.43 47,167,584 -0.99(-3.75%)
Jan 06, 2016 26.56 26.77 26.20 26.42 31,911,900 -0.60(-2.22%)
Jan 05, 2016 27.13 27.16 26.78 27.02 20,893,862 -0.13(-0.47%)
Jan 04, 2016 27.06 27.17 26.73 27.15 34,904,068 -0.37(-1.34%)
Dec 31, 2015 27.81 27.52 27.52 27.52 18,449,708 -0.43(-1.54%)
Dec 30, 2015 28.26 28.32 27.91 27.95 14,479,610 -0.36(-1.27%)
Dec 29, 2015 27.96 28.43 27.96 28.31 17,762,674 +0.41(+1.46%)
Dec 28, 2015 27.92 27.96 27.61 27.90 11,830,225 -0.04(-0.14%)
Dec 24, 2015 28.01 27.94 27.94 27.94 7,378,781 -0.02(-0.06%)
Dec 23, 2015 27.92 28.00 27.78 27.96 15,682,420 +0.22(+0.78%)
Dec 22, 2015 27.45 27.78 27.37 27.74 23,036,780 +0.39(+1.43%)
Dec 21, 2015 27.25 27.40 27.01 27.35 22,543,314 +0.30(+1.11%)
Dec 18, 2015 27.74 27.76 27.05 27.05 51,751,664 -0.83(-2.99%)
Dec 17, 2015 28.21 28.25 27.76 27.88 31,249,198 -0.31(-1.10%)
Dec 16, 2015 28.24 28.33 27.77 28.20 29,112,308 +0.10(+0.34%)
Dec 15, 2015 27.68 28.24 27.66 28.10 30,503,522 +0.57(+2.06%)
Dec 14, 2015 27.46 27.54 27.06 27.53 24,443,234 +0.16(+0.58%)
Dec 11, 2015 27.41 27.68 27.32 27.37 26,605,858 -0.40(-1.44%)
Dec 10, 2015 27.84 28.01 27.68 27.77 21,784,804 -0.03(-0.12%)
Dec 09, 2015 27.86 28.13 27.56 27.80 28,228,614 +0.05(+0.17%)
Dec 08, 2015 27.69 27.92 27.49 27.76 16,751,214 -0.19(-0.67%)
Dec 07, 2015 27.79 28.09 27.77 27.94 22,195,798 +0.04(+0.14%)
Dec 04, 2015 27.25 27.98 27.16 27.90 31,174,960 +0.71(+2.63%)
Dec 03, 2015 27.93 27.95 27.16 27.19 37,722,740 -0.63(-2.27%)
Dec 02, 2015 28.03 28.28 27.80 27.82 23,364,868 -0.21(-0.74%)
Dec 01, 2015 27.96 28.12 27.72 28.03 29,494,282 +0.26(+0.92%)
Nov 30, 2015 27.60 27.88 27.50 27.77 27,260,486 +0.25(+0.90%)
Nov 27, 2015 27.59 27.70 27.48 27.52 8,289,025 +0.01(+0.03%)
Nov 25, 2015 27.37 27.52 27.52 27.52 22,459,348 +0.07(+0.26%)
Nov 24, 2015 27.42 27.51 27.08 27.45 26,805,184 -0.10(-0.35%)
Nov 23, 2015 27.68 27.84 27.48 27.54 25,228,876 -0.14(-0.52%)
Nov 20, 2015 27.54 28.19 27.54 27.68 51,502,672 +0.29(+1.05%)
Nov 19, 2015 26.53 27.74 26.46 27.40 56,814,908 +0.91(+3.44%)
Nov 18, 2015 26.14 26.55 26.06 26.49 23,296,794 +0.42(+1.59%)
Nov 17, 2015 25.68 26.26 25.57 26.07 28,336,338 +0.43(+1.68%)
Nov 16, 2015 25.63 25.76 25.50 25.64 37,432,696 -0.01(-0.03%)
Nov 13, 2015 25.78 25.86 25.53 25.65 29,637,784 -0.23(-0.89%)
Nov 12, 2015 26.13 26.29 25.88 25.88 29,122,636 -0.37(-1.40%)
Nov 11, 2015 26.49 26.66 26.20 26.25 24,869,314 -0.28(-1.05%)
Nov 10, 2015 26.49 26.57 26.21 26.53 28,108,526 -0.11(-0.42%)
Nov 09, 2015 26.84 27.02 26.42 26.64 30,257,812 -0.39(-1.45%)
Nov 06, 2015 27.10 27.13 26.69 27.03 29,673,436 -0.13(-0.47%)
Nov 05, 2015 27.24 27.32 26.94 27.16 20,639,450 -0.12(-0.44%)
Nov 04, 2015 27.37 27.37 27.08 27.28 25,993,076 +0.06(+0.23%)
Nov 03, 2015 26.97 27.29 26.95 27.21 22,864,666 +0.16(+0.59%)
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.