Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.70 24.33 23.68 24.33 257,666,016 +0.81(+3.45%)
Jan 28, 2016 23.45 23.63 23.10 23.52 222,535,408 +0.17(+0.72%)
Jan 27, 2016 24.01 24.16 23.33 23.36 532,785,504 -1.64(-6.57%)
Jan 26, 2016 24.98 25.22 24.52 25.00 296,543,124 +0.14(+0.55%)
Jan 25, 2016 25.38 25.38 24.80 24.86 206,764,816 -0.49(-1.95%)
Jan 22, 2016 24.66 25.36 24.59 25.36 263,201,868 +1.28(+5.32%)
Jan 21, 2016 24.26 24.47 23.74 24.08 208,558,044 -0.12(-0.51%)
Jan 20, 2016 23.77 24.55 23.36 24.20 289,140,340 +0.03(+0.13%)
Jan 19, 2016 24.60 24.66 23.88 24.17 212,175,668 -0.12(-0.48%)
Jan 15, 2016 24.05 24.28 24.28 24.28 319,335,600 -0.60(-2.40%)
Jan 14, 2016 24.49 25.12 23.93 24.88 252,292,324 +0.53(+2.19%)
Jan 13, 2016 25.08 25.30 24.33 24.35 249,557,048 -0.64(-2.57%)
Jan 12, 2016 25.14 25.17 24.71 24.99 196,430,784 +0.36(+1.45%)
Jan 11, 2016 24.74 24.76 24.33 24.63 198,806,344 +0.39(+1.62%)
Jan 08, 2016 24.64 24.78 24.19 24.24 283,192,064 +0.13(+0.53%)
Jan 07, 2016 24.67 25.03 24.11 24.11 323,522,756 -1.06(-4.22%)
Jan 06, 2016 25.14 25.59 24.97 25.17 273,631,340 -0.50(-1.96%)
Jan 05, 2016 26.44 26.46 25.60 25.68 222,481,192 -0.66(-2.51%)
Jan 04, 2016 25.65 26.34 25.50 26.34 270,447,796 +0.02(+0.09%)
Dec 31, 2015 26.75 26.32 26.32 26.32 163,649,200 -0.51(-1.92%)
Dec 30, 2015 27.14 27.17 26.80 26.83 100,810,764 -0.35(-1.31%)
Dec 29, 2015 26.74 27.36 26.74 27.18 123,675,428 +0.48(+1.80%)
Dec 28, 2015 26.90 26.92 26.55 26.70 106,772,692 -0.30(-1.12%)
Dec 24, 2015 27.25 27.01 27.01 27.01 54,386,800 -0.14(-0.53%)
Dec 23, 2015 26.82 27.21 26.80 27.15 130,566,508 +0.34(+1.29%)
Dec 22, 2015 26.85 26.93 26.61 26.81 131,036,904 -0.02(-0.09%)
Dec 21, 2015 26.82 26.84 26.39 26.83 190,277,728 +0.32(+1.23%)
Dec 18, 2015 27.23 27.38 26.45 26.51 385,813,308 -0.74(-2.71%)
Dec 17, 2015 28.00 28.06 27.25 27.25 178,733,444 -0.59(-2.12%)
Dec 16, 2015 27.77 28.00 27.20 27.83 224,830,596 +0.21(+0.77%)
Dec 15, 2015 27.99 28.20 27.59 27.62 213,151,952 -0.50(-1.77%)
Dec 14, 2015 28.05 28.17 27.45 28.12 259,847,796 -0.17(-0.62%)
Dec 11, 2015 28.80 28.85 28.21 28.30 187,544,644 -0.75(-2.57%)
Dec 10, 2015 29.01 29.24 28.88 29.04 116,781,312 +0.14(+0.48%)
Dec 09, 2015 29.41 29.42 28.77 28.91 185,337,316 -0.65(-2.21%)
Dec 08, 2015 29.38 29.65 29.21 29.56 137,150,608 -0.01(-0.04%)
Dec 07, 2015 29.75 29.96 29.45 29.57 128,291,036 -0.19(-0.63%)
Dec 04, 2015 28.82 29.81 28.78 29.76 231,107,908 +0.96(+3.32%)
Dec 03, 2015 29.14 29.20 28.55 28.80 166,168,760 -0.27(-0.93%)
Dec 02, 2015 29.33 29.53 29.02 29.07 133,436,116 -0.26(-0.90%)
Dec 01, 2015 29.69 29.70 29.21 29.33 139,270,992 -0.24(-0.81%)
Nov 30, 2015 29.50 29.85 29.44 29.58 156,520,416 +0.12(+0.42%)
Nov 27, 2015 29.57 29.60 29.40 29.45 52,185,780 -0.06(-0.19%)
Nov 25, 2015 29.80 29.51 29.51 29.51 85,553,200 -0.21(-0.72%)
Nov 24, 2015 29.33 29.84 29.28 29.72 171,072,160 +0.28(+0.96%)
Nov 23, 2015 29.82 29.93 29.33 29.44 129,828,148 -0.39(-1.30%)
Nov 20, 2015 29.80 29.98 29.71 29.83 137,148,384 +0.13(+0.44%)
Nov 19, 2015 29.41 29.94 29.19 29.70 173,039,440 +0.37(+1.27%)
Nov 18, 2015 28.94 29.37 28.88 29.32 186,413,336 +0.90(+3.17%)
Nov 17, 2015 28.73 28.76 28.33 28.42 110,438,240 -0.12(-0.42%)
Nov 16, 2015 27.84 28.56 27.75 28.54 152,008,248 +0.46(+1.63%)
Nov 13, 2015 28.80 28.89 28.07 28.08 183,249,612 -0.85(-2.92%)
Nov 12, 2015 29.07 29.20 28.91 28.93 129,995,280 -0.10(-0.34%)
Nov 11, 2015 29.09 29.36 28.80 29.03 180,808,568 -0.16(-0.57%)
Nov 10, 2015 29.23 29.52 29.02 29.19 236,283,860 -0.95(-3.15%)
Nov 09, 2015 30.24 30.45 30.01 30.14 135,374,816 -0.12(-0.40%)
Nov 06, 2015 30.28 30.45 30.16 30.26 132,169,132 +0.03(+0.12%)
Nov 05, 2015 30.46 30.67 30.05 30.23 158,053,496 -0.27(-0.89%)
Nov 04, 2015 30.78 30.95 30.41 30.50 179,381,528 -0.14(-0.47%)
Nov 03, 2015 30.20 30.87 30.17 30.64 181,966,332 +0.35(+1.15%)
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.