Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.79 20.28 19.68 20.24 255,386 +0.46(+2.32%)
Jan 28, 2016 19.78 19.91 19.58 19.78 112,493 +0.00(+0.00%)
Jan 27, 2016 19.70 19.88 19.57 19.78 113,856 -0.01(-0.05%)
Jan 26, 2016 19.36 19.97 19.36 19.79 159,793 +0.56(+2.91%)
Jan 25, 2016 19.58 19.83 19.19 19.23 64,004 -0.55(-2.78%)
Jan 22, 2016 19.55 19.87 18.52 19.78 161,897 +0.52(+2.71%)
Jan 21, 2016 19.48 19.78 19.21 19.25 276,028 -0.25(-1.29%)
Jan 20, 2016 18.79 19.52 18.52 19.51 430,883 +0.49(+2.56%)
Jan 19, 2016 19.89 20.00 18.92 19.02 161,617 -0.60(-3.08%)
Jan 15, 2016 19.61 19.62 19.62 19.62 124,528 -0.59(-2.90%)
Jan 14, 2016 19.99 20.55 19.75 20.21 139,292 +0.32(+1.63%)
Jan 13, 2016 20.22 20.67 19.64 19.89 405,132 -0.33(-1.65%)
Jan 12, 2016 20.57 20.66 19.90 20.22 237,864 -0.14(-0.71%)
Jan 11, 2016 20.66 20.66 20.17 20.36 140,605 -0.23(-1.09%)
Jan 08, 2016 21.42 21.55 20.52 20.59 247,765 -0.81(-3.79%)
Jan 07, 2016 21.70 21.89 21.40 21.40 112,673 -0.71(-3.22%)
Jan 06, 2016 21.73 22.22 21.73 22.11 127,264 +0.01(+0.04%)
Jan 05, 2016 22.32 22.32 21.89 22.10 107,603 -0.19(-0.85%)
Jan 04, 2016 22.17 22.52 22.06 22.29 106,522 -0.31(-1.36%)
Dec 31, 2015 23.03 22.60 22.60 22.60 86,237 -0.47(-2.03%)
Dec 30, 2015 23.03 23.25 22.86 23.07 66,085 -0.06(-0.27%)
Dec 29, 2015 23.00 23.29 22.79 23.13 53,357 +0.23(+0.98%)
Dec 28, 2015 22.90 23.01 22.73 22.90 45,471 -0.05(-0.24%)
Dec 24, 2015 22.90 22.96 22.96 22.96 33,518 +0.04(+0.16%)
Dec 23, 2015 22.66 23.00 22.60 22.92 126,698 +0.41(+1.80%)
Dec 22, 2015 22.35 22.73 22.21 22.52 108,081 +0.15(+0.69%)
Dec 21, 2015 22.71 22.85 22.21 22.36 75,169 -0.18(-0.80%)
Dec 18, 2015 22.46 22.82 22.34 22.54 268,541 -0.06(-0.28%)
Dec 17, 2015 23.29 23.43 22.58 22.61 105,201 -0.73(-3.13%)
Dec 16, 2015 23.22 23.49 22.86 23.34 69,043 +0.14(+0.58%)
Dec 15, 2015 23.43 23.92 22.85 23.20 152,342 -0.22(-0.96%)
Dec 14, 2015 23.50 23.61 23.04 23.42 108,522 -0.03(-0.11%)
Dec 11, 2015 23.16 23.71 23.16 23.45 205,687 -0.14(-0.61%)
Dec 10, 2015 23.68 23.88 23.51 23.59 83,593 -0.16(-0.68%)
Dec 09, 2015 23.88 24.23 23.70 23.76 85,226 -0.17(-0.71%)
Dec 08, 2015 23.98 24.14 23.68 23.93 82,811 -0.36(-1.48%)
Dec 07, 2015 24.88 24.91 24.15 24.28 107,456 -0.71(-2.83%)
Dec 04, 2015 24.70 25.08 24.51 24.99 71,337 +0.29(+1.16%)
Dec 03, 2015 25.18 25.18 24.62 24.71 83,459 -0.35(-1.39%)
Dec 02, 2015 25.34 25.58 24.90 25.05 73,646 -0.35(-1.38%)
Dec 01, 2015 25.15 25.65 24.97 25.40 140,867 +0.30(+1.21%)
Nov 30, 2015 25.01 25.40 24.91 25.10 95,041 +0.18(+0.72%)
Nov 27, 2015 24.97 25.17 24.85 24.92 26,628 -0.09(-0.36%)
Nov 25, 2015 24.87 25.01 25.01 25.01 58,496 +0.13(+0.54%)
Nov 24, 2015 24.44 24.93 24.38 24.88 129,727 +0.35(+1.42%)
Nov 23, 2015 24.43 24.80 24.37 24.53 89,496 +0.06(+0.26%)
Nov 20, 2015 24.19 24.59 24.13 24.46 154,301 +0.25(+1.04%)
Nov 19, 2015 24.20 24.33 24.04 24.21 90,819 -0.03(-0.11%)
Nov 18, 2015 23.93 24.36 23.84 24.24 116,623 +0.42(+1.77%)
Nov 17, 2015 24.14 24.19 23.73 23.82 155,574 -0.27(-1.12%)
Nov 16, 2015 23.70 24.17 23.66 24.09 122,350 +0.34(+1.43%)
Nov 13, 2015 23.83 24.23 23.67 23.75 107,820 -0.22(-0.93%)
Nov 12, 2015 24.25 24.49 23.92 23.97 152,186 -0.52(-2.12%)
Nov 11, 2015 24.71 24.79 24.28 24.49 133,026 -0.19(-0.76%)
Nov 10, 2015 24.23 24.77 24.23 24.68 99,857 +0.37(+1.51%)
Nov 09, 2015 24.88 24.93 24.27 24.31 146,726 -0.57(-2.30%)
Nov 06, 2015 24.63 25.02 24.08 24.88 149,244 +0.09(+0.36%)
Nov 05, 2015 24.75 25.14 24.41 24.80 108,310 +0.04(+0.14%)
Nov 04, 2015 24.44 24.77 24.33 24.76 215,480 +0.40(+1.66%)
Nov 03, 2015 23.86 24.45 23.81 24.36 237,980 +0.47(+1.95%)
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.