Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2015 | 27.60 | 27.03 | 27.03 | 27.03 | 500 | +0.81(+3.09%) |
Dec 21, 2015 | 26.39 | 26.22 | 26.22 | 26.22 | 2,200 | +0.25(+0.96%) |
Dec 18, 2015 | 26.24 | 26.36 | 25.97 | 25.97 | 3,007 | -3.60(-12.17%) |
Dec 08, 2015 | 29.57 | 29.57 | 29.57 | 29.57 | 40 | -1.18(-3.85%) |
Nov 24, 2015 | 32.00 | 30.75 | 30.75 | 30.75 | 34 | -0.33(-1.07%) |
Nov 23, 2015 | 31.03 | 31.09 | 31.03 | 31.09 | 400 | +0.71(+2.35%) |
Nov 18, 2015 | 30.37 | 30.37 | 30.37 | 30.37 | 8 | +0.29(+0.96%) |
Nov 13, 2015 | 30.16 | 30.08 | 30.08 | 30.08 | 13 | -1.08(-3.47%) |
Nov 12, 2015 | 30.31 | 32.13 | 30.31 | 31.16 | 1,002 | +2.06(+7.08%) |
Nov 09, 2015 | 29.10 | 29.10 | 29.10 | 29.10 | 3 | +0.08(+0.29%) |
Nov 06, 2015 | 29.02 | 29.02 | 29.02 | 29.02 | 130 | -1.00(-3.34%) |
Nov 04, 2015 | 30.20 | 30.02 | 30.02 | 30.02 | 59 | -1.04(-3.35%) |
Nov 03, 2015 | 31.06 | 31.06 | 31.06 | 31.06 | 102 | +0.94(+3.13%) |
Nov 02, 2015 | 30.12 | 30.12 | 30.12 | 30.12 | 154 | +3.05(+11.26%) |
Oct 06, 2015 | 27.07 | 27.07 | 27.07 | 27.07 | 55 | +1.67(+6.57%) |
Oct 02, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 300 | -0.64(-2.46%) |
Sep 30, 2015 | 26.42 | 26.04 | 26.04 | 26.04 | 100 | -2.67(-9.30%) |
Sep 29, 2015 | 27.36 | 28.71 | 27.36 | 28.71 | 233 | +0.71(+2.54%) |
Sep 28, 2015 | 28.22 | 28.22 | 27.96 | 28.00 | 640 | +0.46(+1.67%) |
Sep 24, 2015 | 27.55 | 27.54 | 27.54 | 27.54 | 200 | -0.35(-1.25%) |
Sep 16, 2015 | 27.97 | 27.89 | 27.89 | 27.89 | 6,900 | +1.04(+3.85%) |
Sep 15, 2015 | 26.86 | 26.86 | 26.86 | 26.86 | 202 | -0.14(-0.54%) |
Sep 11, 2015 | 26.47 | 27.00 | 27.00 | 27.00 | 1 | +0.29(+1.09%) |
Sep 10, 2015 | 26.64 | 26.71 | 26.64 | 26.71 | 743 | -0.64(-2.34%) |
Sep 08, 2015 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | -0.05(-0.18%) |
Sep 03, 2015 | 26.68 | 27.40 | 27.40 | 27.40 | 300 | +0.73(+2.73%) |
Sep 02, 2015 | 26.67 | 26.67 | 26.67 | 26.67 | 103 | -0.48(-1.77%) |
Aug 27, 2015 | 27.08 | 27.15 | 27.15 | 27.15 | 300 | +0.67(+2.53%) |
Aug 26, 2015 | 26.34 | 26.49 | 26.06 | 26.48 | 829 | +0.36(+1.38%) |
Aug 25, 2015 | 26.04 | 26.61 | 25.98 | 26.12 | 1,000 | +0.04(+0.15%) |
Aug 24, 2015 | 25.60 | 26.08 | 25.60 | 26.08 | 637 | -1.08(-3.98%) |
Aug 21, 2015 | 27.16 | 27.16 | 27.16 | 27.16 | 205 | -0.84(-3.00%) |
Aug 20, 2015 | 29.50 | 29.50 | 28.00 | 28.00 | 575 | -1.56(-5.28%) |
Aug 10, 2015 | 29.83 | 29.56 | 29.56 | 29.56 | 1 | +1.21(+4.27%) |
Aug 06, 2015 | 28.51 | 28.35 | 28.35 | 28.35 | 200 | -2.98(-9.51%) |
Aug 05, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 251 | -1.95(-5.86%) |
Aug 04, 2015 | 33.28 | 33.28 | 33.28 | 33.28 | 152 | +0.29(+0.88%) |
Aug 03, 2015 | 32.72 | 32.99 | 32.50 | 32.99 | 1,255 | +1.34(+4.23%) |
Jul 30, 2015 | 31.65 | 31.65 | 31.65 | 31.65 | 100 | +0.25(+0.80%) |
Jul 29, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | +0.13(+0.42%) |
Jul 28, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | -0.90(-2.80%) |
Jul 27, 2015 | 32.17 | 32.17 | 32.17 | 32.17 | 102 | -0.29(-0.89%) |
Jul 24, 2015 | 32.46 | 32.46 | 32.46 | 32.46 | 200 | +0.09(+0.27%) |
Jul 23, 2015 | 32.37 | 32.37 | 32.37 | 32.37 | 106 | -1.89(-5.50%) |
Jul 13, 2015 | 34.26 | 34.26 | 34.26 | 34.26 | 400 | +1.06(+3.19%) |
Jul 01, 2015 | 33.20 | 33.20 | 33.20 | 33.20 | 31 | -0.76(-2.24%) |
Jun 22, 2015 | 33.68 | 33.96 | 33.96 | 33.96 | 1 | +0.11(+0.32%) |
Jun 18, 2015 | 33.85 | 33.85 | 33.85 | 33.85 | 1 | +0.00(+0.00%) |
Jun 03, 2015 | 33.85 | 33.85 | 33.85 | 33.85 | 10 | -0.15(-0.44%) |
Jun 01, 2015 | 34.00 | 34.00 | 34.00 | 34.00 | 2,700 | +1.11(+3.37%) |
May 27, 2015 | 32.89 | 32.89 | 32.89 | 32.89 | 500 | -0.14(-0.42%) |
May 22, 2015 | 33.03 | 33.03 | 33.03 | 33.03 | 21 | -0.67(-1.99%) |
May 21, 2015 | 33.70 | 33.70 | 33.70 | 33.70 | 300 | -0.34(-1.00%) |
May 20, 2015 | 34.02 | 34.04 | 34.02 | 34.04 | 676 | +0.34(+1.00%) |
May 19, 2015 | 32.54 | 33.70 | 32.54 | 33.70 | 627 | +2.08(+6.59%) |
May 15, 2015 | 31.62 | 31.62 | 31.62 | 31.62 | 100 | +0.14(+0.44%) |
May 08, 2015 | 31.67 | 31.48 | 31.48 | 31.48 | 1 | +0.09(+0.29%) |
May 07, 2015 | 31.60 | 31.60 | 31.39 | 31.39 | 236 | -0.47(-1.48%) |
May 06, 2015 | 31.86 | 31.86 | 31.86 | 31.86 | 229 | -0.94(-2.87%) |
May 05, 2015 | 33.30 | 33.74 | 32.80 | 32.80 | 1,579 | +0.58(+1.80%) |
Apr 30, 2015 | 32.32 | 32.22 | 32.22 | 32.22 | 165 | -1.37(-4.08%) |
Apr 29, 2015 | 33.59 | 33.42 | 33.42 | 33.59 | 300 | +0.17(+0.51%) |
Apr 27, 2015 | 33.42 | 33.42 | 33.42 | 33.42 | 4 | +0.00(+0.00%) |
Apr 24, 2015 | 33.54 | 33.54 | 33.42 | 33.42 | 267 | -0.27(-0.80%) |
Apr 22, 2015 | 35.53 | 33.69 | 33.69 | 33.69 | 9 | -0.19(-0.56%) |
Apr 20, 2015 | 33.44 | 33.88 | 33.88 | 33.88 | 4 | +1.46(+4.51%) |
Apr 17, 2015 | 32.50 | 32.50 | 32.42 | 32.42 | 333 | -0.50(-1.52%) |
Apr 16, 2015 | 32.92 | 32.92 | 32.92 | 32.92 | 281 | -0.21(-0.63%) |
Apr 09, 2015 | 32.91 | 33.13 | 33.13 | 33.13 | 3 | +0.41(+1.25%) |
Apr 06, 2015 | 32.72 | 32.72 | 32.72 | 32.72 | 100 | +1.23(+3.91%) |
Apr 02, 2015 | 31.11 | 31.49 | 31.49 | 31.49 | 2,000 | -0.18(-0.56%) |
Apr 01, 2015 | 31.67 | 31.67 | 31.67 | 31.67 | 147 | +0.56(+1.79%) |
Mar 31, 2015 | 31.11 | 31.11 | 31.11 | 31.11 | 196 | -0.27(-0.86%) |
Mar 30, 2015 | 31.38 | 31.38 | 31.38 | 31.38 | 2,112 | +0.01(+0.03%) |
Mar 27, 2015 | 31.37 | 31.37 | 31.37 | 31.37 | 546 | -0.59(-1.85%) |
Mar 26, 2015 | 31.40 | 31.96 | 31.16 | 31.96 | 380 | -2.60(-7.52%) |
Mar 24, 2015 | 37.90 | 34.56 | 34.56 | 34.56 | 107 | +2.41(+7.50%) |
Mar 16, 2015 | 32.15 | 32.15 | 32.15 | 32.15 | 16 | -0.44(-1.35%) |
Mar 12, 2015 | 32.59 | 32.59 | 32.59 | 32.59 | 1 | -0.79(-2.36%) |
Mar 09, 2015 | 33.38 | 33.38 | 33.38 | 33.38 | 66 | -0.21(-0.63%) |
Mar 06, 2015 | 33.16 | 33.59 | 33.09 | 33.59 | 1,102 | -1.31(-3.75%) |
Feb 23, 2015 | 35.09 | 34.90 | 34.90 | 34.90 | 800 | -0.10(-0.29%) |
Feb 20, 2015 | 32.00 | 35.00 | 32.00 | 35.00 | 324 | +4.21(+13.67%) |
Feb 18, 2015 | 30.98 | 30.79 | 30.79 | 30.79 | 30 | -0.85(-2.69%) |
Feb 13, 2015 | 31.64 | 31.64 | 31.64 | 31.64 | 81 | +0.64(+2.06%) |
Feb 10, 2015 | 31.00 | 31.00 | 31.00 | 31.00 | 56 | +0.00(+0.00%) |
Feb 09, 2015 | 31.00 | 31.00 | 31.00 | 31.00 | 241 | +0.50(+1.64%) |
Feb 05, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 125 | -0.48(-1.55%) |
Feb 04, 2015 | 31.00 | 31.00 | 30.98 | 30.98 | 1,081 | -0.02(-0.06%) |
Feb 03, 2015 | 30.90 | 31.00 | 30.90 | 31.00 | 257 | +0.98(+3.26%) |
Feb 02, 2015 | 30.02 | 30.02 | 30.02 | 30.02 | 375 | +1.94(+6.91%) |
Jan 30, 2015 | 28.08 | 28.08 | 28.08 | 28.08 | 167 | -2.82(-9.13%) |
Jan 28, 2015 | 30.90 | 30.90 | 30.90 | 30.90 | 1,000 | -1.40(-4.33%) |
Jan 14, 2015 | 32.30 | 32.30 | 32.30 | 32.30 | 216 | -0.00(-0.00%) |
Jan 13, 2015 | 35.97 | 36.00 | 32.30 | 32.30 | 625 | -3.80(-10.53%) |
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.
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.