Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.97 25.52 24.91 25.47 161,368 +0.52(+2.10%)
Jan 28, 2016 24.96 25.05 24.49 24.95 140,261 +0.19(+0.79%)
Jan 27, 2016 25.46 25.46 24.69 24.75 161,269 -0.70(-2.76%)
Jan 26, 2016 24.72 25.51 24.19 25.46 343,636 +0.96(+3.94%)
Jan 25, 2016 24.76 24.91 24.14 24.49 221,522 -0.39(-1.56%)
Jan 22, 2016 25.21 25.42 24.71 24.88 355,118 +0.15(+0.62%)
Jan 21, 2016 24.90 25.10 24.23 24.73 122,131 -0.08(-0.31%)
Jan 20, 2016 24.01 25.37 23.73 24.80 196,147 +0.35(+1.42%)
Jan 19, 2016 24.63 25.14 24.05 24.46 182,569 -0.02(-0.07%)
Jan 15, 2016 24.34 24.47 24.47 24.47 342,318 -0.54(-2.16%)
Jan 14, 2016 24.57 25.37 24.35 25.02 240,568 +0.45(+1.82%)
Jan 13, 2016 25.21 25.41 24.05 24.57 252,104 -0.64(-2.55%)
Jan 12, 2016 25.93 26.08 25.02 25.21 238,305 -0.54(-2.10%)
Jan 11, 2016 25.38 26.11 25.09 25.75 205,342 +0.42(+1.67%)
Jan 08, 2016 25.84 26.09 24.40 25.33 406,893 -0.41(-1.61%)
Jan 07, 2016 26.81 26.92 25.54 25.74 156,421 -1.60(-5.85%)
Jan 06, 2016 26.77 27.48 26.77 27.34 196,707 +0.37(+1.38%)
Jan 05, 2016 27.86 27.87 26.60 26.97 331,189 -0.68(-2.48%)
Jan 04, 2016 26.84 27.86 26.58 27.65 285,991 +0.25(+0.93%)
Dec 31, 2015 27.49 27.40 27.40 27.40 208,583 -0.08(-0.28%)
Dec 30, 2015 27.56 27.88 27.45 27.48 155,921 -0.30(-1.10%)
Dec 29, 2015 27.87 28.15 27.40 27.78 86,825 +0.19(+0.67%)
Dec 28, 2015 27.34 27.68 27.02 27.60 145,975 +0.13(+0.46%)
Dec 24, 2015 27.59 27.47 27.47 27.47 59,240 -0.39(-1.40%)
Dec 23, 2015 27.37 27.90 27.37 27.86 97,775 +0.42(+1.54%)
Dec 22, 2015 27.71 27.71 27.10 27.43 99,358 -0.10(-0.37%)
Dec 21, 2015 27.22 27.59 27.11 27.54 251,382 +0.43(+1.59%)
Dec 18, 2015 27.07 27.16 26.43 27.10 288,313 -0.23(-0.84%)
Dec 17, 2015 28.14 28.14 27.33 27.33 257,073 -0.49(-1.76%)
Dec 16, 2015 27.58 28.13 26.96 27.82 235,399 +0.44(+1.61%)
Dec 15, 2015 27.39 28.07 26.81 27.38 303,912 +0.06(+0.22%)
Dec 14, 2015 26.81 27.36 26.43 27.32 335,362 +0.65(+2.44%)
Dec 11, 2015 27.44 28.36 25.17 26.67 931,729 -3.43(-11.38%)
Dec 10, 2015 30.17 30.95 30.09 30.10 129,804 -0.22(-0.73%)
Dec 09, 2015 30.81 31.15 30.23 30.32 118,405 -0.52(-1.70%)
Dec 08, 2015 31.22 31.34 29.99 30.84 247,861 -0.66(-2.09%)
Dec 07, 2015 32.01 32.14 31.13 31.50 150,239 -0.69(-2.15%)
Dec 04, 2015 31.99 32.81 31.84 32.20 162,134 +0.19(+0.61%)
Dec 03, 2015 32.90 33.09 31.85 32.00 122,257 -0.69(-2.12%)
Dec 02, 2015 32.97 33.25 32.67 32.69 110,137 -0.41(-1.23%)
Dec 01, 2015 33.38 33.61 32.84 33.10 105,477 -0.14(-0.43%)
Nov 30, 2015 33.33 33.55 33.20 33.24 139,669 -0.10(-0.30%)
Nov 27, 2015 33.50 33.56 33.27 33.35 43,207 +0.04(+0.13%)
Nov 25, 2015 33.10 33.30 33.30 33.30 145,322 -0.07(-0.20%)
Nov 24, 2015 32.69 33.52 32.64 33.37 134,186 +0.51(+1.54%)
Nov 23, 2015 33.52 33.80 32.83 32.86 105,204 -0.65(-1.94%)
Nov 20, 2015 33.91 33.91 32.33 33.52 249,906 -0.16(-0.48%)
Nov 19, 2015 32.62 33.91 32.55 33.68 333,255 +0.96(+2.92%)
Nov 18, 2015 31.68 32.80 31.51 32.72 257,884 +1.07(+3.37%)
Nov 17, 2015 30.81 31.81 30.50 31.65 190,381 +0.83(+2.69%)
Nov 16, 2015 30.87 31.08 30.51 30.83 95,441 -0.10(-0.33%)
Nov 13, 2015 30.94 31.41 30.28 30.93 123,171 -0.15(-0.49%)
Nov 12, 2015 31.49 31.82 30.89 31.08 116,301 -0.74(-2.34%)
Nov 11, 2015 31.38 32.95 30.99 31.82 154,744 +0.45(+1.43%)
Nov 10, 2015 31.02 31.42 31.00 31.38 120,252 +0.31(+1.01%)
Nov 09, 2015 31.80 31.83 30.91 31.06 101,086 -0.84(-2.62%)
Nov 06, 2015 31.12 31.99 30.68 31.90 143,006 +0.64(+2.06%)
Nov 05, 2015 31.36 31.58 30.96 31.26 104,239 -0.23(-0.73%)
Nov 04, 2015 31.47 32.05 31.23 31.49 102,323 +0.02(+0.05%)
Nov 03, 2015 31.50 31.90 30.99 31.47 98,154 -0.05(-0.16%)
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.