Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.66 31.64 31.64 31.64 4,182,443 -0.24(-0.76%)
Dec 30, 2015 31.72 32.47 31.70 31.88 5,541,585 -0.46(-1.41%)
Dec 29, 2015 32.66 32.97 32.04 32.34 4,173,416 +0.38(+1.18%)
Dec 28, 2015 31.81 32.23 31.58 31.96 5,075,977 -0.63(-1.92%)
Dec 24, 2015 32.77 32.58 32.58 32.58 2,259,610 +0.06(+0.20%)
Dec 23, 2015 31.21 32.59 30.96 32.52 6,568,319 +2.08(+6.85%)
Dec 22, 2015 30.53 30.98 30.13 30.44 8,097,345 +0.18(+0.59%)
Dec 21, 2015 30.36 30.64 29.87 30.26 6,220,522 -0.11(-0.37%)
Dec 18, 2015 30.45 31.16 30.28 30.37 8,406,910 -0.18(-0.61%)
Dec 17, 2015 31.80 32.14 30.38 30.56 11,345,227 -1.32(-4.13%)
Dec 16, 2015 31.95 32.33 31.48 31.87 7,162,521 -0.33(-1.04%)
Dec 15, 2015 31.13 32.28 31.13 32.21 7,245,052 +1.27(+4.09%)
Dec 14, 2015 30.24 31.43 29.62 30.94 7,685,563 +0.41(+1.33%)
Dec 11, 2015 32.19 32.38 30.36 30.54 8,674,227 -2.33(-7.08%)
Dec 10, 2015 31.72 33.11 31.58 32.86 6,445,450 +0.88(+2.76%)
Dec 09, 2015 32.03 32.72 31.67 31.98 6,302,874 +0.06(+0.18%)
Dec 08, 2015 30.89 32.24 30.54 31.92 7,780,430 +0.46(+1.47%)
Dec 07, 2015 31.82 32.08 31.02 31.46 9,999,213 -1.12(-3.43%)
Dec 04, 2015 31.99 32.76 31.13 32.58 5,977,825 +0.02(+0.07%)
Dec 03, 2015 33.96 34.22 32.41 32.56 7,032,296 -1.11(-3.30%)
Dec 02, 2015 34.70 35.06 33.45 33.67 4,973,403 -1.30(-3.72%)
Dec 01, 2015 35.10 35.38 34.60 34.97 3,650,702 -0.02(-0.06%)
Nov 30, 2015 35.40 35.57 34.75 34.99 4,740,198 -0.17(-0.49%)
Nov 27, 2015 35.36 35.71 35.01 35.16 1,851,748 -0.66(-1.85%)
Nov 25, 2015 35.87 35.82 35.82 35.82 3,451,822 -0.40(-1.10%)
Nov 24, 2015 34.97 36.60 34.92 36.22 6,584,013 +1.47(+4.22%)
Nov 23, 2015 34.75 35.27 34.42 34.75 4,272,248 -0.18(-0.51%)
Nov 20, 2015 35.32 35.57 34.73 34.93 3,540,011 -0.31(-0.89%)
Nov 19, 2015 35.32 35.57 34.50 35.25 4,208,997 -0.40(-1.12%)
Nov 18, 2015 35.93 36.36 34.63 35.64 5,143,634 +0.28(+0.78%)
Nov 17, 2015 35.73 36.15 35.05 35.37 4,797,903 -0.55(-1.54%)
Nov 16, 2015 34.93 35.93 34.35 35.92 5,334,144 +1.08(+3.10%)
Nov 13, 2015 34.73 35.47 34.13 34.84 5,950,270 +0.05(+0.14%)
Nov 12, 2015 34.37 35.62 33.65 34.79 8,780,252 -0.36(-1.01%)
Nov 11, 2015 35.57 36.85 34.74 35.15 10,976,076 -2.78(-7.33%)
Nov 10, 2015 38.26 40.06 36.90 37.93 14,947,882 -0.45(-1.17%)
Nov 09, 2015 38.06 39.14 37.02 38.38 21,275,216 +4.46(+13.15%)
Nov 06, 2015 34.78 35.09 33.36 33.91 7,035,157 -1.14(-3.25%)
Nov 05, 2015 34.38 36.24 34.20 35.05 7,312,204 -0.09(-0.24%)
Nov 04, 2015 35.62 36.04 34.62 35.14 8,700,099 -0.34(-0.96%)
Nov 03, 2015 34.41 35.71 34.34 35.48 7,979,245 +1.37(+4.03%)
Nov 02, 2015 33.25 34.25 33.12 34.11 6,015,891 +0.58(+1.72%)
Oct 30, 2015 33.33 34.01 32.88 33.53 6,332,663 +0.39(+1.18%)
Oct 29, 2015 32.52 33.76 32.43 33.14 5,381,232 +0.38(+1.15%)
Oct 28, 2015 31.46 33.17 31.13 32.76 5,598,763 +1.36(+4.33%)
Oct 27, 2015 31.60 31.60 30.34 31.40 8,767,845 -0.88(-2.73%)
Oct 26, 2015 32.98 33.05 32.15 32.29 4,984,368 -0.79(-2.39%)
Oct 23, 2015 32.39 33.29 32.09 33.08 4,960,085 +0.37(+1.13%)
Oct 22, 2015 32.31 32.97 31.95 32.71 4,990,907 +0.63(+1.97%)
Oct 21, 2015 32.51 32.78 32.00 32.07 5,790,145 -0.60(-1.83%)
Oct 20, 2015 32.07 32.86 31.89 32.67 4,076,413 +0.78(+2.43%)
Oct 19, 2015 32.24 32.28 31.67 31.89 6,868,207 -0.84(-2.56%)
Oct 16, 2015 33.05 33.14 32.30 32.73 5,383,151 -0.16(-0.49%)
Oct 15, 2015 31.99 32.96 31.82 32.89 6,050,662 +0.75(+2.32%)
Oct 14, 2015 31.32 32.34 31.09 32.15 5,246,038 +0.77(+2.47%)
Oct 13, 2015 31.25 31.76 30.69 31.37 7,504,630 -0.25(-0.80%)
Oct 12, 2015 32.76 32.76 31.20 31.63 6,406,015 -1.07(-3.27%)
Oct 09, 2015 33.39 33.49 32.34 32.70 5,951,820 -0.48(-1.44%)
Oct 08, 2015 32.26 33.51 32.13 33.17 7,585,223 +0.86(+2.66%)
Oct 07, 2015 32.90 33.76 31.28 32.32 8,681,961 -0.13(-0.41%)
Oct 06, 2015 31.02 32.58 30.93 32.45 9,013,951 +1.51(+4.87%)
Oct 05, 2015 30.33 31.24 30.14 30.94 6,963,925 +0.96(+3.22%)
Oct 02, 2015 27.57 30.12 27.51 29.98 8,422,811 +2.03(+7.28%)
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.