Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.59 19.59 19.59 19.59 9,274,737 -0.03(-0.16%)
Dec 30, 2015 19.77 19.92 19.59 19.62 8,830,072 -0.35(-1.76%)
Dec 29, 2015 20.04 20.18 19.90 19.97 11,271,681 +0.10(+0.50%)
Dec 28, 2015 19.85 19.94 19.74 19.87 9,856,502 -0.26(-1.28%)
Dec 24, 2015 20.38 20.13 20.13 20.13 5,394,627 -0.14(-0.71%)
Dec 23, 2015 20.06 20.27 19.97 20.27 16,190,829 +0.98(+5.07%)
Dec 22, 2015 19.02 19.34 18.95 19.30 11,466,963 +0.41(+2.19%)
Dec 21, 2015 19.12 19.23 18.75 18.88 13,684,678 -0.01(-0.07%)
Dec 18, 2015 19.08 19.20 18.90 18.90 11,698,919 -0.13(-0.66%)
Dec 17, 2015 19.28 19.32 19.02 19.02 11,506,734 -0.33(-1.68%)
Dec 16, 2015 19.45 19.55 19.15 19.35 15,405,210 +0.08(+0.39%)
Dec 15, 2015 19.17 19.35 19.12 19.27 21,473,234 +0.33(+1.75%)
Dec 14, 2015 19.08 19.20 18.74 18.94 27,041,444 -0.36(-1.85%)
Dec 11, 2015 19.52 19.59 19.27 19.30 13,313,896 -0.63(-3.18%)
Dec 10, 2015 19.87 20.17 19.85 19.93 12,589,160 -0.01(-0.03%)
Dec 09, 2015 19.91 20.31 19.77 19.94 16,384,576 +0.34(+1.73%)
Dec 08, 2015 19.39 19.87 19.21 19.60 14,218,743 +0.01(+0.03%)
Dec 07, 2015 19.90 19.95 19.49 19.59 19,039,622 -0.88(-4.32%)
Dec 04, 2015 20.64 20.64 20.22 20.48 14,563,862 -0.37(-1.77%)
Dec 03, 2015 21.32 21.33 20.78 20.85 10,233,765 -0.35(-1.66%)
Dec 02, 2015 21.48 21.72 21.11 21.20 12,206,620 -0.60(-2.73%)
Dec 01, 2015 21.79 21.90 21.67 21.79 8,972,436 +0.11(+0.49%)
Nov 30, 2015 21.89 21.95 21.66 21.68 8,948,583 -0.14(-0.66%)
Nov 27, 2015 21.82 21.90 21.77 21.83 4,546,807 -0.10(-0.46%)
Nov 25, 2015 21.84 21.93 21.93 21.93 8,329,042 +0.00(+0.00%)
Nov 24, 2015 21.60 21.99 21.60 21.93 10,329,871 +0.36(+1.66%)
Nov 23, 2015 21.55 21.72 21.48 21.57 8,227,481 -0.01(-0.03%)
Nov 20, 2015 21.94 22.04 21.57 21.58 8,410,388 -0.51(-2.33%)
Nov 19, 2015 22.01 22.17 21.93 22.09 9,284,915 +0.09(+0.43%)
Nov 18, 2015 21.81 22.02 21.67 22.00 11,843,323 +0.58(+2.69%)
Nov 17, 2015 21.65 21.70 21.36 21.42 7,697,261 -0.19(-0.87%)
Nov 16, 2015 20.93 21.62 20.93 21.61 9,301,986 +0.69(+3.30%)
Nov 13, 2015 20.83 21.06 20.61 20.92 7,676,244 -0.08(-0.36%)
Nov 12, 2015 21.22 21.34 20.90 21.00 9,756,676 -0.56(-2.59%)
Nov 11, 2015 21.79 21.84 21.53 21.55 7,397,311 -0.24(-1.09%)
Nov 10, 2015 21.70 21.94 21.64 21.79 7,525,838 -0.07(-0.32%)
Nov 09, 2015 22.02 22.18 21.74 21.86 9,139,125 -0.16(-0.71%)
Nov 06, 2015 21.95 22.17 21.80 22.02 9,337,831 -0.26(-1.18%)
Nov 05, 2015 22.50 22.68 22.26 22.28 10,237,856 -0.51(-2.23%)
Nov 04, 2015 23.18 23.21 22.63 22.79 14,186,785 -0.55(-2.34%)
Nov 03, 2015 22.79 23.52 22.76 23.33 15,870,304 +0.60(+2.62%)
Nov 02, 2015 22.34 22.78 22.27 22.74 11,479,247 +0.36(+1.62%)
Oct 30, 2015 22.32 22.56 22.14 22.37 8,707,706 -0.01(-0.03%)
Oct 29, 2015 22.17 22.57 22.15 22.38 11,609,580 -0.02(-0.08%)
Oct 28, 2015 21.99 22.62 21.98 22.40 15,460,629 +0.58(+2.64%)
Oct 27, 2015 21.82 22.05 21.69 21.82 16,182,103 -0.14(-0.66%)
Oct 26, 2015 22.31 22.34 21.97 21.97 8,147,756 -0.42(-1.88%)
Oct 23, 2015 22.46 22.56 22.26 22.39 7,606,149 -0.13(-0.56%)
Oct 22, 2015 22.33 22.56 22.29 22.51 12,977,848 +0.49(+2.22%)
Oct 21, 2015 22.13 22.23 21.97 22.02 10,378,029 +0.11(+0.49%)
Oct 20, 2015 21.62 21.99 21.60 21.92 8,625,024 +0.02(+0.09%)
Oct 19, 2015 22.15 22.18 21.75 21.90 7,854,734 -0.58(-2.57%)
Oct 16, 2015 22.50 22.51 22.16 22.47 9,038,610 +0.11(+0.50%)
Oct 15, 2015 22.16 22.36 21.95 22.36 9,783,200 +0.23(+1.02%)
Oct 14, 2015 21.97 22.21 21.87 22.14 11,946,265 +0.37(+1.70%)
Oct 13, 2015 21.56 22.04 21.50 21.77 11,329,039 -0.40(-1.81%)
Oct 12, 2015 22.40 22.42 22.08 22.17 11,251,516 -0.37(-1.64%)
Oct 09, 2015 22.74 22.76 22.43 22.54 14,094,673 +0.00(+0.00%)
Oct 08, 2015 22.13 22.60 22.11 22.54 13,564,062 +0.16(+0.70%)
Oct 07, 2015 22.39 22.63 22.14 22.38 39,896,060 +0.88(+4.08%)
Oct 06, 2015 21.18 21.70 21.16 21.50 19,844,418 +0.51(+2.45%)
Oct 05, 2015 20.80 21.06 20.80 20.99 17,034,930 +0.61(+2.98%)
Oct 02, 2015 19.73 20.39 19.69 20.38 19,546,538 +0.98(+5.04%)
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.