Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.92 24.25 23.47 24.23 276,653 +0.32(+1.34%)
Jan 28, 2016 23.39 23.95 23.31 23.91 89,871 +0.67(+2.88%)
Jan 27, 2016 22.57 23.78 22.47 23.24 125,782 +0.61(+2.70%)
Jan 26, 2016 23.05 23.05 22.60 22.63 192,207 -0.27(-1.18%)
Jan 25, 2016 24.06 24.06 22.77 22.90 266,705 -1.13(-4.70%)
Jan 22, 2016 23.83 24.56 23.77 24.03 130,593 +0.71(+3.04%)
Jan 21, 2016 22.32 23.45 22.25 23.32 117,020 +1.05(+4.71%)
Jan 20, 2016 22.99 23.00 22.14 22.27 377,204 -1.05(-4.50%)
Jan 19, 2016 23.24 24.08 23.19 23.32 138,722 +0.48(+2.10%)
Jan 18, 2016 23.69 23.69 22.74 22.84 51,671 -0.48(-2.06%)
Jan 15, 2016 23.58 23.64 23.04 23.32 165,635 -0.74(-3.08%)
Jan 14, 2016 23.88 24.17 23.27 24.06 132,126 +0.23(+0.97%)
Jan 13, 2016 24.85 24.85 23.70 23.83 142,120 +0.10(+0.42%)
Jan 12, 2016 24.14 24.49 23.31 23.73 203,505 -0.22(-0.92%)
Jan 11, 2016 24.69 24.69 23.75 23.95 177,063 -0.69(-2.80%)
Jan 08, 2016 25.33 25.60 24.59 24.64 202,622 -0.17(-0.69%)
Jan 07, 2016 25.00 25.12 24.51 24.81 215,035 -0.52(-2.05%)
Jan 06, 2016 25.84 26.14 25.26 25.33 326,305 -0.63(-2.43%)
Jan 05, 2016 26.17 26.61 25.91 25.96 138,543 -0.20(-0.76%)
Jan 04, 2016 26.27 26.34 25.91 26.16 151,320 -0.44(-1.65%)
Dec 31, 2015 26.60 26.60 26.60 0 +0.53(+2.03%)
Dec 30, 2015 26.95 26.99 25.85 26.07 210,165 -0.57(-2.14%)
Dec 29, 2015 27.16 27.16 26.21 26.64 139,726 -0.19(-0.71%)
Dec 24, 2015 26.83 26.83 26.83 0 +0.27(+1.02%)
Dec 23, 2015 26.19 26.63 25.85 26.56 127,459 +0.51(+1.96%)
Dec 22, 2015 26.01 26.25 25.56 26.05 294,702 +0.08(+0.31%)
Dec 21, 2015 26.81 27.14 25.66 25.97 158,143 -0.77(-2.88%)
Dec 18, 2015 27.02 27.02 26.41 26.74 187,335 -0.16(-0.59%)
Dec 17, 2015 27.00 27.37 26.63 26.90 170,820 -0.11(-0.41%)
Dec 16, 2015 26.98 27.32 26.51 27.01 114,752 +0.28(+1.05%)
Dec 15, 2015 26.52 26.88 26.14 26.73 375,779 +0.34(+1.29%)
Dec 14, 2015 26.56 26.56 25.53 26.39 206,563 -0.17(-0.64%)
Dec 11, 2015 26.96 27.08 26.12 26.56 132,621 -0.47(-1.74%)
Dec 10, 2015 26.80 27.24 26.78 27.03 116,985 +0.34(+1.27%)
Dec 09, 2015 27.08 27.65 26.25 26.69 259,406 -0.38(-1.40%)
Dec 08, 2015 27.64 27.96 27.01 27.07 134,157 -0.82(-2.94%)
Dec 07, 2015 29.08 29.17 27.88 27.89 109,133 -1.18(-4.06%)
Dec 04, 2015 28.91 29.39 28.60 29.07 71,903 +0.16(+0.55%)
Dec 03, 2015 29.87 29.87 28.73 28.91 94,384 -0.90(-3.02%)
Dec 02, 2015 30.18 30.59 29.58 29.81 70,797 -0.27(-0.90%)
Dec 01, 2015 29.74 30.20 29.65 30.08 343,641 +0.61(+2.07%)
Nov 30, 2015 29.76 29.76 29.35 29.47 315,984 -0.03(-0.10%)
Nov 27, 2015 29.90 29.90 29.39 29.50 47,551 -0.29(-0.97%)
Nov 26, 2015 29.61 29.92 29.58 29.79 21,878 +0.15(+0.51%)
Nov 25, 2015 29.75 30.00 29.53 29.64 70,744 -0.04(-0.13%)
Nov 24, 2015 29.98 29.98 29.15 29.68 136,390 -0.25(-0.84%)
Nov 23, 2015 30.02 29.93 57,914 +0.45(+1.53%)
Nov 20, 2015 29.75 29.75 29.14 29.48 95,073 -0.17(-0.57%)
Nov 19, 2015 29.81 30.00 29.56 29.65 89,508 -0.19(-0.64%)
Nov 18, 2015 30.47 30.47 29.78 29.84 50,447 -0.08(-0.27%)
Nov 17, 2015 30.05 30.06 29.80 29.92 144,524 +0.03(+0.10%)
Nov 16, 2015 30.00 30.17 29.73 29.89 299,030 -0.12(-0.40%)
Nov 13, 2015 30.10 30.51 29.66 30.01 59,898 -0.15(-0.50%)
Nov 12, 2015 30.68 30.68 30.06 30.16 169,944 -0.49(-1.60%)
Nov 11, 2015 30.72 30.82 30.49 30.65 63,907 -0.20(-0.65%)
Nov 10, 2015 30.75 30.91 30.34 30.85 95,340 -0.01(-0.03%)
Nov 09, 2015 30.95 30.96 30.56 30.86 96,427 +0.11(+0.36%)
Nov 06, 2015 30.85 31.07 30.65 30.75 87,731 -0.14(-0.45%)
Nov 05, 2015 31.28 31.28 30.80 30.89 117,851 -0.18(-0.58%)
Nov 04, 2015 30.99 31.16 30.78 31.07 194,922 +0.37(+1.21%)
Nov 03, 2015 31.05 31.20 30.56 30.70 103,351 -0.40(-1.29%)
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.