Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.36 23.32 23.32 23.32 44,210 -0.33(-1.39%)
Dec 30, 2015 23.70 23.74 23.64 23.65 6,965 -0.18(-0.75%)
Dec 29, 2015 23.47 23.86 23.47 23.83 26,591 +0.36(+1.55%)
Dec 28, 2015 23.34 23.48 23.32 23.46 38,963 -0.02(-0.09%)
Dec 24, 2015 23.50 23.49 23.49 23.49 18,668 -0.02(-0.07%)
Dec 23, 2015 23.31 23.50 23.31 23.50 12,503 +0.23(+1.00%)
Dec 22, 2015 23.20 23.35 23.20 23.27 19,307 +0.24(+1.02%)
Dec 21, 2015 23.40 23.40 23.00 23.03 29,922 +0.08(+0.33%)
Dec 18, 2015 23.25 23.26 22.96 22.96 8,963 -0.44(-1.88%)
Dec 17, 2015 23.72 23.75 23.40 23.40 58,110 -0.31(-1.30%)
Dec 16, 2015 23.49 23.74 23.34 23.70 16,893 +0.32(+1.35%)
Dec 15, 2015 23.40 23.53 23.33 23.39 19,007 +0.32(+1.39%)
Dec 14, 2015 23.13 23.17 22.82 23.07 29,084 -0.02(-0.08%)
Dec 11, 2015 23.38 23.38 23.08 23.08 133,145 -0.53(-2.23%)
Dec 10, 2015 23.57 23.74 23.53 23.61 21,367 +0.17(+0.73%)
Dec 09, 2015 23.75 23.85 23.40 23.44 15,656 -0.45(-1.90%)
Dec 08, 2015 23.68 23.92 23.56 23.89 12,400 +0.14(+0.57%)
Dec 07, 2015 23.87 23.96 23.71 23.76 27,118 -0.20(-0.85%)
Dec 04, 2015 23.57 23.99 23.57 23.96 36,805 +0.56(+2.37%)
Dec 03, 2015 23.77 23.77 23.29 23.41 22,876 -0.39(-1.64%)
Dec 02, 2015 24.03 24.06 23.77 23.80 37,314 -0.14(-0.58%)
Dec 01, 2015 23.83 23.93 23.77 23.93 17,664 +0.21(+0.88%)
Nov 30, 2015 23.75 23.79 23.67 23.73 17,830 -0.08(-0.34%)
Nov 27, 2015 23.81 23.81 23.81 23.81 4,692 +0.09(+0.37%)
Nov 25, 2015 23.81 23.72 23.72 23.72 15,488 +0.02(+0.09%)
Nov 24, 2015 23.58 23.76 23.50 23.70 9,871 -0.06(-0.25%)
Nov 23, 2015 23.83 23.90 23.66 23.76 17,401 -0.01(-0.04%)
Nov 20, 2015 23.77 23.84 23.77 23.77 13,012 +0.08(+0.33%)
Nov 19, 2015 23.67 23.78 23.67 23.69 22,326 +0.02(+0.08%)
Nov 18, 2015 23.38 23.67 23.31 23.67 22,836 +0.48(+2.06%)
Nov 17, 2015 23.28 23.32 23.17 23.19 21,754 +0.06(+0.25%)
Nov 16, 2015 22.87 23.18 22.83 23.13 11,782 +0.27(+1.19%)
Nov 13, 2015 23.18 23.19 22.85 22.86 10,598 -0.48(-2.07%)
Nov 12, 2015 23.49 23.55 23.32 23.35 8,526 -0.22(-0.92%)
Nov 11, 2015 23.54 23.75 23.53 23.56 38,844 +0.02(+0.08%)
Nov 10, 2015 23.55 23.58 23.50 23.54 24,419 -0.04(-0.17%)
Nov 09, 2015 23.74 23.74 23.52 23.58 16,682 -0.27(-1.14%)
Nov 06, 2015 23.87 23.88 23.73 23.86 22,052 -0.03(-0.12%)
Nov 05, 2015 23.95 23.95 23.78 23.88 31,849 -0.05(-0.20%)
Nov 04, 2015 23.93 23.97 23.87 23.93 21,911 +0.01(+0.04%)
Nov 03, 2015 23.96 24.00 23.78 23.92 20,431 +0.07(+0.29%)
Nov 02, 2015 23.74 23.87 23.28 23.86 21,540 +0.25(+1.07%)
Oct 30, 2015 23.88 23.88 23.60 23.60 29,196 -0.08(-0.33%)
Oct 29, 2015 24.77 24.77 23.61 23.68 23,989 -0.05(-0.21%)
Oct 28, 2015 23.52 23.73 23.38 23.73 23,157 +0.20(+0.87%)
Oct 27, 2015 24.51 24.51 23.46 23.52 36,002 +0.02(+0.08%)
Oct 26, 2015 24.33 24.33 23.42 23.50 145,440 +0.01(+0.06%)
Oct 23, 2015 24.33 24.33 22.91 23.49 171,564 +0.63(+2.75%)
Oct 22, 2015 22.85 22.86 22.84 22.86 20,119 +0.00(+0.01%)
Oct 21, 2015 22.86 22.86 22.85 22.86 8,809 -0.00(-0.01%)
Oct 20, 2015 22.88 22.88 22.83 22.86 30,373 +0.01(+0.04%)
Oct 19, 2015 22.84 22.86 22.84 22.85 6,532 +0.03(+0.13%)
Oct 16, 2015 22.94 22.94 22.81 22.82 13,960 -0.04(-0.17%)
Oct 15, 2015 22.86 22.86 22.85 22.86 21,757 +0.00(+0.00%)
Oct 14, 2015 22.83 22.86 22.83 22.86 6,788 +0.00(+0.00%)
Oct 13, 2015 22.92 22.92 22.83 22.86 17,666 +0.03(+0.11%)
Oct 12, 2015 22.85 22.86 22.84 22.84 8,146 -0.02(-0.07%)
Oct 09, 2015 22.85 22.86 22.83 22.85 19,860 -0.01(-0.04%)
Oct 08, 2015 22.85 22.86 22.84 22.86 20,459 +0.00(+0.00%)
Oct 07, 2015 22.94 22.94 22.83 22.86 32,015 +0.00(+0.00%)
Oct 06, 2015 22.93 22.93 22.85 22.86 13,315 -0.00(-0.01%)
Oct 05, 2015 22.87 22.87 22.82 22.86 4,610 +0.00(+0.01%)
Oct 02, 2015 22.85 22.86 22.83 22.86 35,707 -0.01(-0.04%)
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.