Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.87 32.57 31.78 32.55 9,805,276 +0.83(+2.62%)
Jan 28, 2016 31.48 31.85 31.26 31.72 10,138,907 +0.30(+0.96%)
Jan 27, 2016 30.94 31.78 30.87 31.41 12,200,308 +0.57(+1.85%)
Jan 26, 2016 30.74 31.00 30.61 30.84 8,762,016 +0.09(+0.30%)
Jan 25, 2016 31.25 31.33 30.68 30.75 12,957,517 -0.38(-1.21%)
Jan 22, 2016 31.49 31.77 30.89 31.13 15,771,438 -0.03(-0.08%)
Jan 21, 2016 31.76 31.76 30.96 31.15 11,436,661 -0.59(-1.85%)
Jan 20, 2016 31.60 31.93 30.56 31.74 13,467,011 -0.29(-0.89%)
Jan 19, 2016 32.41 32.56 31.69 32.03 8,127,230 -0.25(-0.78%)
Jan 15, 2016 32.01 32.28 32.28 32.28 10,766,785 -0.45(-1.38%)
Jan 14, 2016 33.19 33.23 32.07 32.73 12,470,763 -0.14(-0.43%)
Jan 13, 2016 34.56 34.67 32.82 32.87 15,744,296 -1.71(-4.95%)
Jan 12, 2016 34.83 34.96 34.11 34.58 8,728,122 -0.03(-0.10%)
Jan 11, 2016 34.45 34.75 34.27 34.62 7,639,196 +0.40(+1.18%)
Jan 08, 2016 34.60 34.68 34.09 34.22 9,815,130 -0.23(-0.66%)
Jan 07, 2016 34.66 34.82 34.28 34.44 11,247,809 -0.82(-2.33%)
Jan 06, 2016 35.02 35.57 35.01 35.26 11,689,146 -0.03(-0.10%)
Jan 05, 2016 34.63 35.31 34.60 35.30 8,739,756 +0.78(+2.26%)
Jan 04, 2016 34.52 34.61 34.11 34.52 11,840,246 -0.56(-1.60%)
Dec 31, 2015 35.30 35.08 35.08 35.08 5,165,534 -0.40(-1.13%)
Dec 30, 2015 35.80 35.85 35.44 35.48 4,075,774 -0.28(-0.77%)
Dec 29, 2015 35.72 35.78 35.50 35.76 4,787,781 +0.16(+0.45%)
Dec 28, 2015 35.47 35.73 35.35 35.60 3,742,823 -0.01(-0.02%)
Dec 24, 2015 35.48 35.61 35.61 35.61 2,049,447 +0.13(+0.35%)
Dec 23, 2015 35.46 35.61 35.25 35.48 5,379,252 +0.18(+0.50%)
Dec 22, 2015 34.79 35.34 34.73 35.31 7,036,111 +0.75(+2.16%)
Dec 21, 2015 34.43 34.58 34.08 34.56 9,333,936 +0.48(+1.40%)
Dec 18, 2015 34.85 35.00 34.08 34.08 15,321,951 -1.09(-3.10%)
Dec 17, 2015 35.53 35.54 35.16 35.17 6,692,014 -0.41(-1.15%)
Dec 16, 2015 35.62 35.69 35.10 35.58 10,922,782 +0.10(+0.28%)
Dec 15, 2015 35.30 35.71 35.16 35.48 12,453,829 +0.38(+1.07%)
Dec 14, 2015 34.58 35.11 34.48 35.10 9,070,974 +0.65(+1.90%)
Dec 11, 2015 34.15 34.76 34.15 34.45 18,802,428 -0.04(-0.12%)
Dec 10, 2015 34.69 34.89 34.43 34.49 15,009,473 -0.10(-0.29%)
Dec 09, 2015 34.48 34.93 34.14 34.59 8,728,164 -0.13(-0.39%)
Dec 08, 2015 34.62 34.89 34.22 34.73 12,800,312 -0.02(-0.05%)
Dec 07, 2015 34.28 34.95 34.25 34.74 13,662,474 +0.74(+2.17%)
Dec 04, 2015 33.46 34.03 33.28 34.01 11,479,623 +0.54(+1.60%)
Dec 03, 2015 32.47 33.82 32.17 33.47 18,142,754 +1.51(+4.72%)
Dec 02, 2015 32.07 32.15 31.78 31.96 12,441,838 -0.08(-0.24%)
Dec 01, 2015 31.88 32.16 31.75 32.04 12,947,708 +0.45(+1.43%)
Nov 30, 2015 31.91 32.08 31.46 31.58 12,059,874 -0.29(-0.92%)
Nov 27, 2015 31.34 32.01 31.24 31.88 5,141,792 +0.70(+2.26%)
Nov 25, 2015 31.13 31.17 31.17 31.17 6,005,727 +0.04(+0.13%)
Nov 24, 2015 31.05 31.30 31.05 31.13 9,688,717 -0.11(-0.35%)
Nov 23, 2015 31.27 31.35 31.05 31.24 5,052,261 -0.05(-0.16%)
Nov 20, 2015 31.41 31.62 31.15 31.29 7,859,418 -0.01(-0.03%)
Nov 19, 2015 31.49 31.66 31.09 31.30 5,798,142 -0.18(-0.59%)
Nov 18, 2015 31.05 31.51 30.99 31.48 9,227,528 +0.44(+1.40%)
Nov 17, 2015 30.76 31.13 30.54 31.05 8,544,089 +0.40(+1.31%)
Nov 16, 2015 30.23 30.69 30.21 30.64 17,905,460 +0.41(+1.36%)
Nov 13, 2015 30.57 30.75 30.19 30.23 12,336,022 -0.39(-1.26%)
Nov 12, 2015 31.02 31.23 30.61 30.62 28,292,344 -0.44(-1.40%)
Nov 11, 2015 31.39 31.45 30.88 31.05 8,988,456 -0.20(-0.64%)
Nov 10, 2015 31.15 31.37 31.05 31.26 5,482,205 +0.15(+0.47%)
Nov 09, 2015 31.23 31.36 30.88 31.11 8,163,265 -0.31(-0.98%)
Nov 06, 2015 30.98 31.43 30.83 31.42 11,545,635 +0.42(+1.35%)
Nov 05, 2015 31.10 31.11 30.68 31.00 8,998,564 +0.05(+0.16%)
Nov 04, 2015 31.72 31.77 30.84 30.95 7,250,093 -0.63(-1.99%)
Nov 03, 2015 31.74 31.90 31.50 31.58 5,904,205 -0.37(-1.15%)
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.