Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.33 31.81 31.21 31.74 1,415,913 +0.81(+2.61%)
Jan 28, 2016 31.10 31.12 30.80 30.94 1,691,977 +0.61(+2.01%)
Jan 27, 2016 30.37 30.80 30.21 30.33 825,078 +0.19(+0.64%)
Jan 26, 2016 29.77 30.30 29.76 30.14 928,279 +0.57(+1.91%)
Jan 25, 2016 29.63 29.88 29.57 29.57 843,823 -0.13(-0.45%)
Jan 22, 2016 29.68 29.83 29.51 29.70 1,168,730 +0.51(+1.75%)
Jan 21, 2016 28.82 29.30 28.61 29.19 1,245,747 +0.07(+0.26%)
Jan 20, 2016 28.97 29.20 28.54 29.12 1,339,005 -0.29(-0.99%)
Jan 19, 2016 29.69 29.71 29.28 29.41 1,125,875 +0.27(+0.93%)
Jan 15, 2016 29.12 29.14 29.14 29.14 1,502,775 -0.92(-3.06%)
Jan 14, 2016 30.08 30.23 29.86 30.06 1,380,192 -0.12(-0.40%)
Jan 13, 2016 30.63 30.75 30.14 30.18 985,270 -0.38(-1.24%)
Jan 12, 2016 30.58 30.64 30.30 30.56 807,802 +0.15(+0.50%)
Jan 11, 2016 30.54 30.66 30.19 30.40 1,632,321 +0.47(+1.59%)
Jan 08, 2016 30.38 30.46 29.90 29.93 1,605,839 -0.41(-1.37%)
Jan 07, 2016 30.51 30.82 30.28 30.34 995,951 -0.70(-2.26%)
Jan 06, 2016 30.86 31.19 30.84 31.04 698,935 -0.06(-0.20%)
Jan 05, 2016 30.92 31.19 30.90 31.11 991,614 +0.07(+0.21%)
Jan 04, 2016 31.27 31.30 30.81 31.04 1,393,905 -0.54(-1.71%)
Dec 31, 2015 31.94 31.58 31.58 31.58 304,611 -0.44(-1.38%)
Dec 30, 2015 32.10 32.23 32.02 32.02 502,602 -0.12(-0.38%)
Dec 29, 2015 32.05 32.25 32.02 32.15 534,375 +0.23(+0.72%)
Dec 28, 2015 31.74 32.04 31.37 31.92 478,440 -0.04(-0.12%)
Dec 24, 2015 31.85 31.96 31.96 31.96 335,387 +0.00(+0.01%)
Dec 23, 2015 31.66 32.01 31.62 31.95 740,098 +0.64(+2.05%)
Dec 22, 2015 31.18 31.36 31.00 31.31 1,086,268 +0.12(+0.39%)
Dec 21, 2015 31.57 31.57 31.00 31.19 1,324,341 +0.05(+0.17%)
Dec 18, 2015 31.44 31.47 31.12 31.14 1,594,652 -0.44(-1.40%)
Dec 17, 2015 31.88 31.92 31.58 31.58 2,811,260 -0.56(-1.73%)
Dec 16, 2015 31.92 32.21 31.76 32.14 1,717,360 +0.59(+1.89%)
Dec 15, 2015 31.82 31.92 31.48 31.54 2,042,312 +0.15(+0.48%)
Dec 14, 2015 31.33 31.48 30.97 31.39 3,208,658 +0.22(+0.71%)
Dec 11, 2015 31.32 31.55 31.04 31.17 7,062,736 -0.77(-2.42%)
Dec 10, 2015 32.10 32.18 31.88 31.95 1,248,835 -0.35(-1.07%)
Dec 09, 2015 32.50 32.68 32.11 32.29 1,098,715 -0.24(-0.75%)
Dec 08, 2015 32.59 32.72 32.42 32.53 1,786,158 -0.52(-1.57%)
Dec 07, 2015 33.12 33.12 32.95 33.05 889,351 +0.07(+0.23%)
Dec 04, 2015 32.53 33.01 32.50 32.98 705,360 +0.23(+0.70%)
Dec 03, 2015 33.26 33.31 32.67 32.75 862,223 -0.35(-1.06%)
Dec 02, 2015 33.33 33.42 33.03 33.10 505,099 -0.40(-1.19%)
Dec 01, 2015 33.23 33.55 33.19 33.50 664,484 +0.40(+1.22%)
Nov 30, 2015 33.57 33.61 33.06 33.09 1,074,563 -0.40(-1.19%)
Nov 27, 2015 33.52 33.61 33.46 33.49 197,392 +0.07(+0.22%)
Nov 25, 2015 33.51 33.42 33.42 33.42 403,584 +0.15(+0.46%)
Nov 24, 2015 33.09 33.35 33.02 33.26 411,082 -0.04(-0.13%)
Nov 23, 2015 33.41 33.56 33.29 33.31 620,457 -0.11(-0.33%)
Nov 20, 2015 33.71 33.87 33.38 33.41 614,560 -0.30(-0.88%)
Nov 19, 2015 33.78 33.88 33.63 33.71 660,626 +0.38(+1.14%)
Nov 18, 2015 33.02 33.36 33.02 33.33 628,829 +0.36(+1.09%)
Nov 17, 2015 33.10 33.17 32.89 32.97 755,350 +0.21(+0.63%)
Nov 16, 2015 32.30 32.78 32.29 32.77 525,911 +0.61(+1.89%)
Nov 13, 2015 31.99 32.29 31.98 32.16 641,216 -0.14(-0.43%)
Nov 12, 2015 32.47 32.57 32.29 32.29 626,105 -0.47(-1.42%)
Nov 11, 2015 32.77 32.94 32.69 32.76 535,029 +0.17(+0.52%)
Nov 10, 2015 32.40 32.69 32.38 32.59 436,665 +0.01(+0.04%)
Nov 09, 2015 32.54 32.68 32.47 32.58 681,407 -0.26(-0.79%)
Nov 06, 2015 33.03 33.14 32.68 32.84 616,368 -0.79(-2.36%)
Nov 05, 2015 33.85 33.90 33.56 33.63 466,976 -0.18(-0.53%)
Nov 04, 2015 34.07 34.08 33.73 33.81 832,538 -0.07(-0.19%)
Nov 03, 2015 33.69 34.01 33.60 33.88 1,077,353 +0.13(+0.40%)
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.