Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.99 28.74 27.87 28.72 3,760,768 +1.01(+3.65%)
Jan 28, 2016 26.84 28.09 26.08 27.71 2,681,593 +0.15(+0.55%)
Jan 27, 2016 27.62 27.88 27.25 27.56 4,375,516 -0.28(-0.99%)
Jan 26, 2016 27.09 28.05 27.09 27.84 3,851,077 +0.64(+2.34%)
Jan 25, 2016 27.39 27.56 26.86 27.20 4,786,597 -0.48(-1.74%)
Jan 22, 2016 27.59 28.69 27.38 27.68 7,007,025 +1.00(+3.74%)
Jan 21, 2016 27.13 27.34 26.59 26.68 5,157,863 -0.11(-0.42%)
Jan 20, 2016 26.66 27.16 26.41 26.79 4,344,253 +0.08(+0.29%)
Jan 19, 2016 27.78 27.82 26.56 26.72 3,893,253 -0.79(-2.88%)
Jan 15, 2016 26.17 27.51 27.51 27.51 5,817,702 -0.28(-0.99%)
Jan 14, 2016 27.83 28.15 27.57 27.78 4,583,875 +0.17(+0.62%)
Jan 13, 2016 28.61 28.87 27.59 27.61 3,268,630 -0.89(-3.14%)
Jan 12, 2016 28.69 28.93 28.37 28.51 3,531,462 +0.08(+0.27%)
Jan 11, 2016 27.90 28.75 27.90 28.43 6,257,539 +0.63(+2.26%)
Jan 08, 2016 29.69 29.82 27.70 27.80 9,540,655 -1.66(-5.63%)
Jan 07, 2016 29.66 29.73 29.07 29.46 6,190,543 -0.79(-2.62%)
Jan 06, 2016 30.73 30.95 30.14 30.25 5,124,279 -0.90(-2.90%)
Jan 05, 2016 31.63 32.09 31.12 31.15 3,981,434 -0.38(-1.20%)
Jan 04, 2016 32.07 32.18 31.21 31.53 3,673,892 -1.14(-3.50%)
Dec 31, 2015 32.88 32.68 32.68 32.68 1,764,952 -0.35(-1.07%)
Dec 30, 2015 33.34 33.41 32.60 33.03 1,790,945 -0.33(-0.98%)
Dec 29, 2015 32.59 33.48 32.52 33.36 1,736,991 +0.82(+2.51%)
Dec 28, 2015 32.51 32.68 32.10 32.54 943,523 -0.03(-0.08%)
Dec 24, 2015 32.21 32.56 32.56 32.56 587,735 +0.24(+0.74%)
Dec 23, 2015 32.21 32.51 32.21 32.32 1,594,740 +0.25(+0.76%)
Dec 22, 2015 32.47 32.66 31.86 32.08 1,821,902 -0.31(-0.94%)
Dec 21, 2015 32.39 32.47 31.99 32.38 1,792,713 +0.36(+1.13%)
Dec 18, 2015 32.30 32.54 31.89 32.02 13,633,859 -0.30(-0.93%)
Dec 17, 2015 33.09 33.24 32.32 32.32 3,047,255 -0.64(-1.93%)
Dec 16, 2015 33.22 33.40 32.53 32.96 2,159,204 +0.03(+0.10%)
Dec 15, 2015 32.94 33.26 32.47 32.93 3,396,565 +0.20(+0.60%)
Dec 14, 2015 32.60 33.09 32.36 32.73 4,270,717 +0.23(+0.71%)
Dec 11, 2015 32.29 33.02 32.27 32.50 3,910,658 -0.07(-0.21%)
Dec 10, 2015 31.86 32.70 31.53 32.56 4,030,420 +0.65(+2.05%)
Dec 09, 2015 32.17 32.32 31.70 31.91 3,061,389 +0.44(+1.39%)
Dec 08, 2015 32.18 32.21 31.30 31.47 2,764,095 -0.91(-2.81%)
Dec 07, 2015 32.60 32.79 32.07 32.38 2,534,360 -0.42(-1.28%)
Dec 04, 2015 31.23 32.85 31.15 32.81 4,194,349 +1.04(+3.28%)
Dec 03, 2015 33.54 33.54 31.57 31.77 6,275,273 -1.50(-4.52%)
Dec 02, 2015 33.13 33.44 33.06 33.27 3,236,262 +0.00(+0.00%)
Dec 01, 2015 33.67 33.79 33.13 33.27 2,557,272 -0.07(-0.21%)
Nov 30, 2015 33.66 33.70 33.05 33.34 3,312,810 -0.34(-1.00%)
Nov 27, 2015 33.35 33.71 33.21 33.67 719,980 +0.28(+0.85%)
Nov 25, 2015 33.23 33.39 33.39 33.39 1,899,733 +0.09(+0.28%)
Nov 24, 2015 32.96 33.55 32.88 33.30 3,648,027 +0.22(+0.68%)
Nov 23, 2015 34.06 34.20 33.05 33.07 5,149,794 -1.32(-3.83%)
Nov 20, 2015 34.33 34.70 33.86 34.39 3,049,000 +0.29(+0.86%)
Nov 19, 2015 33.73 34.25 33.57 34.10 1,732,651 +0.21(+0.61%)
Nov 18, 2015 33.54 34.04 33.36 33.89 2,294,539 +0.62(+1.86%)
Nov 17, 2015 33.16 33.74 33.16 33.27 1,674,236 -0.14(-0.41%)
Nov 16, 2015 32.84 33.48 32.84 33.41 2,060,528 +0.27(+0.82%)
Nov 13, 2015 33.51 33.58 33.07 33.13 2,703,656 -0.43(-1.27%)
Nov 12, 2015 33.59 34.14 33.50 33.56 2,242,399 -0.26(-0.76%)
Nov 11, 2015 33.70 34.12 33.70 33.82 2,327,355 +0.11(+0.33%)
Nov 10, 2015 33.83 33.97 33.43 33.71 2,787,609 -0.44(-1.30%)
Nov 09, 2015 34.64 34.87 34.13 34.15 2,595,325 -0.46(-1.33%)
Nov 06, 2015 34.35 34.96 34.35 34.61 3,277,444 -0.13(-0.37%)
Nov 05, 2015 34.90 35.29 34.60 34.74 2,071,421 -0.31(-0.88%)
Nov 04, 2015 35.38 35.38 34.97 35.05 2,281,825 -0.13(-0.36%)
Nov 03, 2015 35.16 35.35 34.77 35.17 2,493,062 -0.09(-0.24%)
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.