Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.14 25.60 25.13 25.60 1,744,545 +0.66(+2.66%)
Jan 28, 2016 24.81 25.05 24.65 24.94 744,873 +0.39(+1.59%)
Jan 27, 2016 24.64 24.76 24.34 24.55 995,676 -0.11(-0.46%)
Jan 26, 2016 24.46 24.80 24.43 24.66 1,450,423 +0.35(+1.42%)
Jan 25, 2016 24.82 24.84 24.18 24.31 1,317,820 -0.60(-2.42%)
Jan 22, 2016 24.37 24.94 24.31 24.91 1,233,376 +0.78(+3.21%)
Jan 21, 2016 24.12 24.43 23.96 24.14 1,293,403 +0.04(+0.16%)
Jan 20, 2016 24.73 24.95 23.79 24.10 1,668,685 -0.85(-3.41%)
Jan 19, 2016 25.23 25.34 24.78 24.95 1,082,258 -0.11(-0.42%)
Jan 15, 2016 24.90 25.06 25.06 25.06 1,646,329 -0.57(-2.23%)
Jan 14, 2016 24.77 25.80 24.77 25.63 1,601,087 +0.87(+3.50%)
Jan 13, 2016 25.08 25.21 24.69 24.76 1,140,772 -0.29(-1.14%)
Jan 12, 2016 25.46 25.50 24.77 25.05 1,536,270 -0.26(-1.01%)
Jan 11, 2016 25.17 25.42 24.98 25.31 1,308,619 +0.14(+0.54%)
Jan 08, 2016 24.98 25.36 24.88 25.17 1,602,691 +0.14(+0.54%)
Jan 07, 2016 25.16 25.42 24.94 25.04 882,273 -0.59(-2.29%)
Jan 06, 2016 25.43 25.74 25.34 25.62 737,100 -0.05(-0.21%)
Jan 05, 2016 25.49 25.77 25.06 25.68 1,512,453 +0.19(+0.74%)
Jan 04, 2016 25.49 25.88 25.29 25.49 1,555,368 +0.07(+0.27%)
Dec 31, 2015 25.78 25.42 25.42 25.42 1,003,788 -0.38(-1.46%)
Dec 30, 2015 25.86 26.02 25.70 25.80 540,376 -0.13(-0.49%)
Dec 29, 2015 25.80 26.04 25.80 25.92 787,222 +0.27(+1.06%)
Dec 28, 2015 25.58 25.72 25.37 25.65 761,108 -0.03(-0.12%)
Dec 24, 2015 25.58 25.68 25.68 25.68 437,480 +0.11(+0.44%)
Dec 23, 2015 25.15 25.65 25.10 25.57 834,560 +0.61(+2.44%)
Dec 22, 2015 24.56 25.07 24.52 24.96 1,022,039 +0.46(+1.87%)
Dec 21, 2015 24.52 24.68 24.29 24.50 1,342,919 +0.05(+0.22%)
Dec 18, 2015 24.58 24.81 24.42 24.45 5,052,078 -0.25(-1.01%)
Dec 17, 2015 24.85 25.07 24.70 24.70 1,407,100 -0.15(-0.61%)
Dec 16, 2015 24.51 24.89 24.50 24.85 1,530,082 +0.49(+2.01%)
Dec 15, 2015 23.94 24.52 23.86 24.36 1,541,443 +0.51(+2.15%)
Dec 14, 2015 24.09 24.17 23.72 23.85 1,548,366 -0.23(-0.97%)
Dec 11, 2015 24.07 24.39 23.91 24.08 3,958,101 -0.18(-0.75%)
Dec 10, 2015 24.69 24.76 24.12 24.26 3,246,797 -0.46(-1.84%)
Dec 09, 2015 24.73 25.12 24.61 24.72 1,868,527 +0.04(+0.15%)
Dec 08, 2015 24.74 24.82 24.52 24.68 4,035,562 -0.18(-0.72%)
Dec 07, 2015 24.87 24.94 24.63 24.86 2,121,659 -0.19(-0.75%)
Dec 04, 2015 24.87 25.06 24.80 25.05 2,029,426 +0.17(+0.69%)
Dec 03, 2015 25.35 25.38 24.80 24.87 1,419,499 -0.47(-1.86%)
Dec 02, 2015 25.94 25.94 25.26 25.35 1,687,972 -0.58(-2.25%)
Dec 01, 2015 25.97 26.15 25.73 25.93 727,513 +0.01(+0.03%)
Nov 30, 2015 26.01 26.21 25.86 25.92 1,007,591 -0.07(-0.29%)
Nov 27, 2015 26.08 26.21 25.94 26.00 359,241 +0.02(+0.06%)
Nov 25, 2015 26.06 25.98 25.98 25.98 1,149,840 -0.10(-0.40%)
Nov 24, 2015 26.07 26.20 25.75 26.09 1,160,564 +0.00(+0.00%)
Nov 23, 2015 26.20 26.42 26.09 26.09 687,237 -0.07(-0.26%)
Nov 20, 2015 26.27 26.30 26.06 26.15 956,769 +0.00(+0.00%)
Nov 19, 2015 26.05 26.27 25.97 26.15 1,196,391 +0.17(+0.66%)
Nov 18, 2015 25.61 26.09 25.49 25.98 1,853,305 +0.46(+1.82%)
Nov 17, 2015 25.75 25.80 25.47 25.52 1,398,893 -0.22(-0.87%)
Nov 16, 2015 25.46 25.76 25.34 25.74 1,350,145 +0.25(+1.00%)
Nov 13, 2015 25.47 25.58 25.42 25.49 1,755,858 +0.02(+0.09%)
Nov 12, 2015 25.85 25.94 25.42 25.47 1,578,718 -0.43(-1.65%)
Nov 11, 2015 25.73 26.02 25.59 25.89 1,970,762 +0.22(+0.87%)
Nov 10, 2015 25.58 25.91 25.18 25.67 1,736,696 -0.35(-1.35%)
Nov 09, 2015 25.97 26.06 25.70 26.02 1,162,588 -0.07(-0.26%)
Nov 06, 2015 27.12 27.12 25.91 26.09 1,433,404 -1.37(-4.98%)
Nov 05, 2015 27.87 27.95 27.45 27.45 850,284 -0.44(-1.58%)
Nov 04, 2015 27.74 28.05 27.63 27.90 928,860 +0.13(+0.46%)
Nov 03, 2015 27.30 27.88 27.21 27.77 1,165,538 +0.25(+0.90%)
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.