Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.10 18.61 18.10 18.61 12,134,565 +0.62(+3.45%)
Jan 28, 2016 18.12 18.20 17.89 17.99 11,296,753 +0.08(+0.45%)
Jan 27, 2016 17.61 18.27 17.52 17.91 16,924,754 +0.20(+1.13%)
Jan 26, 2016 16.78 18.05 16.76 17.71 19,451,602 +0.95(+5.67%)
Jan 25, 2016 17.05 17.13 16.62 16.76 13,527,146 -0.34(-1.99%)
Jan 22, 2016 17.20 17.27 16.94 17.10 12,870,749 +0.17(+1.00%)
Jan 21, 2016 16.76 17.30 16.57 16.93 14,563,535 +0.24(+1.44%)
Jan 20, 2016 16.26 16.81 16.13 16.69 17,552,572 -0.07(-0.42%)
Jan 19, 2016 17.02 17.12 16.59 16.76 11,206,642 -0.11(-0.65%)
Jan 15, 2016 16.95 16.87 16.87 16.87 16,347,400 -0.43(-2.49%)
Jan 14, 2016 17.12 17.47 17.04 17.30 9,999,440 +0.24(+1.41%)
Jan 13, 2016 17.40 17.64 17.02 17.06 16,646,501 -0.28(-1.61%)
Jan 12, 2016 17.49 17.61 17.11 17.34 14,399,312 +0.03(+0.17%)
Jan 11, 2016 17.19 17.55 17.15 17.31 15,858,539 +0.16(+0.93%)
Jan 08, 2016 17.18 17.43 17.10 17.15 16,851,514 +0.05(+0.29%)
Jan 07, 2016 17.15 17.41 17.04 17.10 11,555,110 -0.40(-2.29%)
Jan 06, 2016 17.59 17.69 17.39 17.50 12,619,106 -0.40(-2.23%)
Jan 05, 2016 17.92 18.07 17.73 17.90 11,931,450 -0.01(-0.06%)
Jan 04, 2016 17.95 17.98 17.75 17.91 10,839,676 -0.37(-2.02%)
Dec 31, 2015 18.35 18.28 18.28 18.28 7,399,700 -0.21(-1.14%)
Dec 30, 2015 18.46 18.65 18.45 18.49 5,671,349 +0.00(+0.00%)
Dec 29, 2015 18.32 18.55 18.32 18.49 7,043,294 +0.28(+1.54%)
Dec 28, 2015 18.48 18.52 18.09 18.21 6,395,859 -0.35(-1.89%)
Dec 24, 2015 18.57 18.56 18.56 18.56 3,163,000 +0.01(+0.05%)
Dec 23, 2015 18.25 18.58 18.24 18.55 10,409,474 +0.39(+2.15%)
Dec 22, 2015 18.06 18.25 18.02 18.16 8,461,683 +0.13(+0.72%)
Dec 21, 2015 18.06 18.18 17.92 18.03 11,972,553 +0.03(+0.17%)
Dec 18, 2015 17.96 18.15 17.89 18.00 22,787,980 -0.09(-0.50%)
Dec 17, 2015 18.18 18.32 18.07 18.09 13,299,558 -0.43(-2.32%)
Dec 16, 2015 17.98 18.59 17.94 18.52 19,637,076 +0.65(+3.64%)
Dec 15, 2015 18.17 18.26 17.77 17.87 10,911,770 -0.20(-1.11%)
Dec 14, 2015 18.62 18.63 17.96 18.07 16,420,836 -0.61(-3.27%)
Dec 11, 2015 18.75 18.75 18.10 18.68 28,733,412 +0.99(+5.60%)
Dec 10, 2015 17.75 17.99 17.59 17.69 8,096,957 -0.06(-0.34%)
Dec 09, 2015 17.72 18.07 17.68 17.75 9,701,614 -0.08(-0.45%)
Dec 08, 2015 17.83 17.91 17.60 17.83 11,076,495 -0.21(-1.16%)
Dec 07, 2015 17.96 18.11 17.79 18.04 9,691,215 +0.01(+0.06%)
Dec 04, 2015 17.82 18.06 17.70 18.03 13,985,176 +0.20(+1.12%)
Dec 03, 2015 18.84 18.88 17.76 17.83 20,086,848 -0.91(-4.86%)
Dec 02, 2015 18.79 19.01 18.70 18.74 9,623,958 -0.08(-0.43%)
Dec 01, 2015 18.88 18.93 18.68 18.82 7,530,036 +0.09(+0.48%)
Nov 30, 2015 18.85 18.97 18.71 18.73 10,027,450 -0.03(-0.16%)
Nov 27, 2015 18.94 18.98 18.76 18.76 2,958,933 -0.21(-1.11%)
Nov 25, 2015 18.98 18.97 18.97 18.97 9,375,400 +0.01(+0.05%)
Nov 24, 2015 18.89 19.07 18.74 18.96 9,965,132 -0.10(-0.52%)
Nov 23, 2015 19.02 19.29 18.98 19.06 9,167,794 +0.08(+0.42%)
Nov 20, 2015 18.99 19.11 18.93 18.98 9,289,798 -0.01(-0.05%)
Nov 19, 2015 18.83 19.20 18.80 18.99 9,799,656 +0.16(+0.85%)
Nov 18, 2015 18.51 18.89 18.42 18.83 9,557,644 +0.38(+2.06%)
Nov 17, 2015 18.35 18.70 18.30 18.45 8,907,884 +0.11(+0.60%)
Nov 16, 2015 17.88 18.46 17.84 18.34 7,600,765 +0.41(+2.29%)
Nov 13, 2015 18.04 18.22 17.82 17.93 15,623,983 -0.21(-1.16%)
Nov 12, 2015 18.38 18.55 18.12 18.14 7,813,095 -0.37(-2.00%)
Nov 11, 2015 18.81 18.87 18.51 18.51 6,130,221 -0.27(-1.44%)
Nov 10, 2015 18.59 18.86 18.55 18.78 10,860,276 +0.01(+0.05%)
Nov 09, 2015 18.83 18.93 18.70 18.77 12,218,704 -0.15(-0.79%)
Nov 06, 2015 18.99 19.13 18.85 18.92 11,458,152 -0.14(-0.73%)
Nov 05, 2015 18.79 19.20 18.79 19.06 8,124,466 +0.19(+1.01%)
Nov 04, 2015 18.85 19.04 18.73 18.87 7,904,583 +0.04(+0.21%)
Nov 03, 2015 18.70 18.98 18.68 18.83 11,700,719 +0.01(+0.05%)
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.