Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.49 23.35 23.35 23.35 124,100 -1.03(-4.22%)
Dec 30, 2015 24.07 24.74 23.73 24.38 24,007 +0.25(+1.04%)
Dec 29, 2015 23.75 24.13 23.10 24.13 21,358 +0.79(+3.38%)
Dec 28, 2015 24.95 24.95 23.07 23.34 16,089 -0.83(-3.43%)
Dec 24, 2015 24.76 24.17 24.17 24.17 22,300 -0.85(-3.40%)
Dec 23, 2015 24.45 25.08 24.01 25.02 34,397 +0.81(+3.35%)
Dec 22, 2015 23.59 24.32 23.59 24.21 20,188 +0.24(+1.00%)
Dec 21, 2015 24.46 24.50 23.59 23.97 23,184 -0.16(-0.66%)
Dec 18, 2015 25.14 25.16 24.13 24.13 28,296 -1.16(-4.59%)
Dec 17, 2015 25.91 26.28 25.22 25.29 19,074 -0.73(-2.81%)
Dec 16, 2015 25.94 26.21 25.63 26.02 25,188 -0.09(-0.34%)
Dec 15, 2015 25.49 26.84 25.45 26.11 17,739 +0.22(+0.85%)
Dec 14, 2015 25.70 26.33 25.48 25.89 23,297 -0.06(-0.23%)
Dec 11, 2015 25.67 26.09 25.18 25.95 23,088 -0.09(-0.35%)
Dec 10, 2015 25.12 26.31 25.12 26.04 23,744 +0.96(+3.83%)
Dec 09, 2015 25.77 25.77 24.95 25.08 31,521 -0.73(-2.83%)
Dec 08, 2015 26.35 27.02 25.52 25.81 20,719 -0.49(-1.86%)
Dec 07, 2015 27.00 27.00 25.85 26.30 43,998 -1.00(-3.66%)
Dec 04, 2015 27.57 27.78 27.01 27.30 35,045 -0.22(-0.80%)
Dec 03, 2015 28.41 28.50 27.46 27.52 16,413 -0.62(-2.20%)
Dec 02, 2015 27.65 28.70 27.65 28.14 23,450 +0.30(+1.08%)
Dec 01, 2015 27.89 28.27 27.59 27.84 23,939 -0.14(-0.50%)
Nov 30, 2015 28.00 29.64 27.05 27.98 56,043 -0.16(-0.57%)
Nov 27, 2015 28.22 28.30 27.80 28.14 14,054 +0.28(+1.01%)
Nov 25, 2015 28.08 27.86 27.86 27.86 12,200 -0.14(-0.50%)
Nov 24, 2015 28.83 28.83 27.88 28.00 16,389 +0.02(+0.07%)
Nov 23, 2015 27.77 28.19 27.41 27.98 32,157 +0.22(+0.79%)
Nov 20, 2015 28.45 28.67 27.41 27.76 87,140 -0.52(-1.84%)
Nov 19, 2015 27.36 28.59 27.36 28.28 109,312 +0.65(+2.35%)
Nov 18, 2015 27.38 27.83 27.16 27.63 49,711 +0.34(+1.25%)
Nov 17, 2015 27.17 27.49 26.83 27.29 26,028 +0.52(+1.94%)
Nov 16, 2015 27.01 27.34 26.54 26.77 18,355 -0.17(-0.63%)
Nov 13, 2015 26.84 27.17 26.54 26.94 13,799 -0.01(-0.04%)
Nov 12, 2015 26.70 27.39 26.70 26.95 23,811 -0.08(-0.30%)
Nov 11, 2015 27.22 27.26 27.01 27.03 9,841 -0.34(-1.24%)
Nov 10, 2015 27.29 27.50 26.88 27.37 24,472 +0.54(+2.01%)
Nov 09, 2015 28.05 28.07 26.36 26.83 32,845 -1.10(-3.94%)
Nov 06, 2015 27.61 27.94 27.21 27.93 28,656 +0.12(+0.43%)
Nov 05, 2015 27.00 28.37 26.95 27.81 59,128 +0.34(+1.24%)
Nov 04, 2015 27.12 27.77 26.81 27.47 34,403 -0.14(-0.51%)
Nov 03, 2015 26.61 27.83 26.59 27.61 56,930 +0.87(+3.25%)
Nov 02, 2015 26.40 26.90 25.84 26.74 33,458 +0.73(+2.81%)
Oct 30, 2015 25.94 26.35 25.78 26.01 39,525 +0.11(+0.42%)
Oct 29, 2015 25.93 26.16 25.10 25.90 24,985 -0.09(-0.35%)
Oct 28, 2015 25.28 26.75 25.09 25.99 46,262 +0.23(+0.89%)
Oct 27, 2015 26.73 26.73 25.63 25.76 35,531 -0.99(-3.70%)
Oct 26, 2015 27.76 27.76 26.40 26.75 22,639 -1.22(-4.36%)
Oct 23, 2015 28.30 28.30 27.54 27.97 37,888 -0.13(-0.46%)
Oct 22, 2015 25.30 28.62 25.30 28.10 101,485 +2.79(+11.02%)
Oct 21, 2015 25.25 25.68 25.18 25.31 34,823 +0.06(+0.24%)
Oct 20, 2015 25.26 25.53 24.95 25.25 29,408 +0.16(+0.64%)
Oct 19, 2015 24.47 25.43 24.46 25.09 37,506 +0.41(+1.66%)
Oct 16, 2015 26.10 26.10 24.43 24.68 23,212 -1.31(-5.04%)
Oct 15, 2015 24.65 26.07 24.62 25.99 27,365 +0.77(+3.05%)
Oct 14, 2015 26.03 26.03 24.92 25.22 12,557 -0.72(-2.78%)
Oct 13, 2015 25.80 26.75 25.52 25.94 29,420 -0.14(-0.54%)
Oct 12, 2015 27.60 27.60 25.99 26.08 18,689 -1.66(-5.98%)
Oct 09, 2015 28.09 28.09 25.17 27.74 40,978 -0.36(-1.28%)
Oct 08, 2015 27.64 29.29 27.29 28.10 138,130 +0.30(+1.08%)
Oct 07, 2015 26.30 28.01 25.54 27.80 41,688 +1.53(+5.82%)
Oct 06, 2015 26.00 26.82 25.65 26.27 58,453 +0.34(+1.31%)
Oct 05, 2015 22.89 26.12 22.89 25.93 46,139 +2.95(+12.84%)
Oct 02, 2015 21.49 23.29 21.49 22.98 25,898 +1.47(+6.83%)
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.