Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.41 23.92 23.34 23.87 172,175 +0.49(+2.10%)
Jan 28, 2016 23.39 23.48 22.95 23.38 149,655 +0.18(+0.79%)
Jan 27, 2016 23.86 23.86 23.14 23.20 172,069 -0.66(-2.76%)
Jan 26, 2016 23.17 23.91 22.67 23.86 366,649 +0.90(+3.94%)
Jan 25, 2016 23.21 23.34 22.63 22.95 236,357 -0.36(-1.56%)
Jan 22, 2016 23.63 23.83 23.16 23.32 378,900 +0.14(+0.62%)
Jan 21, 2016 23.33 23.52 22.71 23.18 130,310 -0.07(-0.31%)
Jan 20, 2016 22.50 23.78 22.24 23.25 209,283 +0.32(+1.42%)
Jan 19, 2016 23.08 23.56 22.54 22.92 194,796 -0.02(-0.07%)
Jan 15, 2016 22.81 22.94 22.94 22.94 365,243 -0.51(-2.16%)
Jan 14, 2016 23.03 23.78 22.82 23.45 256,679 +0.42(+1.82%)
Jan 13, 2016 23.63 23.82 22.54 23.03 268,988 -0.60(-2.55%)
Jan 12, 2016 24.30 24.44 23.45 23.63 254,264 -0.51(-2.10%)
Jan 11, 2016 23.79 24.47 23.51 24.14 219,094 +0.40(+1.67%)
Jan 08, 2016 24.22 24.46 22.87 23.74 434,142 -0.39(-1.61%)
Jan 07, 2016 25.13 25.23 23.94 24.13 166,896 -1.50(-5.85%)
Jan 06, 2016 25.09 25.75 25.09 25.63 209,880 +0.35(+1.38%)
Jan 05, 2016 26.11 26.12 24.93 25.28 353,368 -0.64(-2.48%)
Jan 04, 2016 25.16 26.11 24.91 25.92 305,144 +0.24(+0.93%)
Dec 31, 2015 25.77 25.68 25.68 25.68 222,552 -0.07(-0.28%)
Dec 30, 2015 25.83 26.13 25.73 25.75 166,362 -0.29(-1.10%)
Dec 29, 2015 26.12 26.39 25.68 26.04 92,640 +0.17(+0.67%)
Dec 28, 2015 25.63 25.94 25.33 25.86 155,751 +0.12(+0.46%)
Dec 24, 2015 25.86 25.74 25.74 25.74 63,207 -0.36(-1.40%)
Dec 23, 2015 25.65 26.15 25.65 26.11 104,323 +0.40(+1.54%)
Dec 22, 2015 25.97 25.97 25.40 25.71 106,012 -0.10(-0.37%)
Dec 21, 2015 25.51 25.86 25.41 25.81 268,217 +0.40(+1.59%)
Dec 18, 2015 25.37 25.45 24.77 25.40 307,621 -0.21(-0.84%)
Dec 17, 2015 26.37 26.38 25.62 25.62 274,289 -0.46(-1.76%)
Dec 16, 2015 25.85 26.36 25.27 26.08 251,163 +0.41(+1.61%)
Dec 15, 2015 25.67 26.31 25.13 25.67 324,265 +0.06(+0.22%)
Dec 14, 2015 25.13 25.64 24.77 25.61 357,821 +0.61(+2.44%)
Dec 11, 2015 25.72 26.58 23.59 25.00 994,126 -3.21(-11.38%)
Dec 10, 2015 28.28 29.01 28.20 28.21 138,497 -0.21(-0.73%)
Dec 09, 2015 28.88 29.19 28.33 28.42 126,335 -0.49(-1.70%)
Dec 08, 2015 29.26 29.37 28.11 28.91 264,460 -0.62(-2.09%)
Dec 07, 2015 30.00 30.12 29.18 29.53 160,300 -0.65(-2.15%)
Dec 04, 2015 29.98 30.75 29.85 30.18 172,992 +0.18(+0.61%)
Dec 03, 2015 30.83 31.02 29.85 29.99 130,445 -0.65(-2.12%)
Dec 02, 2015 30.90 31.17 30.61 30.64 117,513 -0.38(-1.23%)
Dec 01, 2015 31.28 31.50 30.78 31.02 112,541 -0.13(-0.43%)
Nov 30, 2015 31.24 31.44 31.12 31.16 149,023 -0.10(-0.30%)
Nov 27, 2015 31.40 31.45 31.18 31.25 46,101 +0.04(+0.13%)
Nov 25, 2015 31.02 31.21 31.21 31.21 155,054 -0.06(-0.20%)
Nov 24, 2015 30.64 31.41 30.60 31.28 143,172 +0.48(+1.54%)
Nov 23, 2015 31.41 31.68 30.77 30.80 112,250 -0.61(-1.94%)
Nov 20, 2015 31.78 31.78 30.30 31.41 266,642 -0.15(-0.48%)
Nov 19, 2015 30.57 31.78 30.51 31.56 355,572 +0.90(+2.92%)
Nov 18, 2015 29.69 30.75 29.53 30.67 275,154 +1.00(+3.37%)
Nov 17, 2015 28.88 29.81 28.59 29.67 203,130 +0.78(+2.69%)
Nov 16, 2015 28.93 29.13 28.59 28.89 101,832 -0.10(-0.33%)
Nov 13, 2015 28.99 29.44 28.38 28.99 131,420 -0.14(-0.49%)
Nov 12, 2015 29.51 29.82 28.95 29.13 124,090 -0.70(-2.34%)
Nov 11, 2015 29.41 30.88 29.04 29.83 165,107 +0.42(+1.43%)
Nov 10, 2015 29.07 29.45 29.05 29.41 128,305 +0.29(+1.01%)
Nov 09, 2015 29.80 29.83 28.97 29.11 107,855 -0.78(-2.62%)
Nov 06, 2015 29.17 29.98 28.76 29.90 152,583 +0.60(+2.06%)
Nov 05, 2015 29.39 29.60 29.02 29.30 111,220 -0.21(-0.73%)
Nov 04, 2015 29.49 30.04 29.27 29.51 109,175 +0.02(+0.05%)
Nov 03, 2015 29.53 29.90 29.04 29.49 104,728 -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.