Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.47 32.28 32.28 32.28 21,103,900 -0.47(-1.44%)
Dec 30, 2015 32.74 32.89 32.65 32.75 16,335,080 -0.08(-0.24%)
Dec 29, 2015 32.57 32.91 32.53 32.83 17,036,188 +0.41(+1.26%)
Dec 28, 2015 32.60 32.65 32.37 32.42 26,335,271 -0.20(-0.61%)
Dec 24, 2015 32.50 32.62 32.62 32.62 7,927,600 +0.06(+0.18%)
Dec 23, 2015 32.58 32.74 32.53 32.56 20,969,328 +0.04(+0.12%)
Dec 22, 2015 32.62 32.62 32.36 32.52 25,504,927 +0.06(+0.18%)
Dec 21, 2015 32.17 32.46 32.01 32.46 30,623,224 +0.47(+1.47%)
Dec 18, 2015 32.25 32.45 31.95 31.99 66,616,172 -0.34(-1.05%)
Dec 17, 2015 32.56 32.67 32.30 32.33 38,326,167 -0.25(-0.77%)
Dec 16, 2015 32.43 32.67 31.99 32.58 44,067,574 +0.32(+0.99%)
Dec 15, 2015 32.62 32.82 32.17 32.26 47,338,429 +0.08(+0.25%)
Dec 14, 2015 31.99 32.21 31.84 32.18 38,283,982 +0.12(+0.37%)
Dec 11, 2015 32.11 32.23 31.97 32.06 40,275,230 -0.30(-0.93%)
Dec 10, 2015 32.43 32.72 32.24 32.36 52,788,852 +0.07(+0.22%)
Dec 09, 2015 32.42 32.65 32.12 32.29 39,557,235 -0.24(-0.74%)
Dec 08, 2015 32.35 32.74 32.32 32.53 25,734,300 -0.13(-0.40%)
Dec 07, 2015 32.74 32.88 32.45 32.66 20,967,873 -0.14(-0.43%)
Dec 04, 2015 32.49 32.89 32.41 32.80 31,613,799 +0.41(+1.27%)
Dec 03, 2015 32.92 33.00 32.36 32.39 47,351,646 -0.51(-1.55%)
Dec 02, 2015 33.67 33.83 32.79 32.90 31,828,141 -0.72(-2.14%)
Dec 01, 2015 33.00 33.73 32.80 33.62 49,300,370 +0.85(+2.59%)
Nov 30, 2015 32.91 32.91 32.53 32.77 42,888,125 -0.02(-0.06%)
Nov 27, 2015 32.92 33.00 32.67 32.79 16,119,593 -0.08(-0.24%)
Nov 25, 2015 32.36 32.87 32.87 32.87 79,383,000 +0.90(+2.82%)
Nov 24, 2015 31.38 32.15 31.21 31.97 84,012,998 +0.64(+2.04%)
Nov 23, 2015 31.42 31.69 30.99 31.33 124,636,260 -0.85(-2.64%)
Nov 20, 2015 32.58 32.59 32.08 32.18 64,599,569 -0.11(-0.34%)
Nov 19, 2015 32.79 32.97 31.95 32.29 90,712,295 -1.02(-3.06%)
Nov 18, 2015 33.08 33.43 32.93 33.31 35,949,695 +0.44(+1.34%)
Nov 17, 2015 33.20 33.46 32.88 32.87 29,691,861 -0.29(-0.87%)
Nov 16, 2015 33.29 33.41 32.85 33.16 25,622,237 -0.11(-0.33%)
Nov 13, 2015 33.34 33.68 33.14 33.27 18,065,881 -0.12(-0.36%)
Nov 12, 2015 33.61 33.70 33.36 33.39 18,000,169 -0.35(-1.04%)
Nov 11, 2015 33.92 34.21 33.65 33.74 20,503,311 -0.05(-0.15%)
Nov 10, 2015 33.83 33.97 33.61 33.79 20,968,199 +0.14(+0.42%)
Nov 09, 2015 33.79 33.86 33.38 33.65 27,004,870 -0.28(-0.83%)
Nov 06, 2015 33.92 34.05 33.34 33.93 31,249,384 -0.22(-0.64%)
Nov 05, 2015 34.23 34.29 33.99 34.15 20,491,534 +0.01(+0.03%)
Nov 04, 2015 34.92 34.97 34.09 34.14 30,876,554 -0.83(-2.37%)
Nov 03, 2015 34.99 35.04 34.65 34.97 29,538,948 -0.09(-0.26%)
Nov 02, 2015 34.17 35.25 34.15 35.06 39,499,437 +1.24(+3.67%)
Oct 30, 2015 34.77 34.90 33.73 33.82 57,128,862 -0.95(-2.73%)
Oct 29, 2015 34.25 35.90 34.16 34.77 72,026,603 -0.68(-1.92%)
Oct 28, 2015 35.23 36.07 35.02 35.45 34,862,111 +0.46(+1.31%)
Oct 27, 2015 35.01 35.45 34.65 34.99 40,077,755 +0.83(+2.43%)
Oct 26, 2015 34.00 34.37 33.83 34.16 23,290,558 +0.11(+0.32%)
Oct 23, 2015 33.46 34.35 33.23 34.05 27,534,633 +0.72(+2.16%)
Oct 22, 2015 33.58 33.64 32.89 33.33 41,366,018 -0.13(-0.39%)
Oct 21, 2015 34.17 34.34 33.03 33.46 33,194,098 -0.54(-1.59%)
Oct 20, 2015 34.65 34.69 33.76 34.00 17,491,641 -0.50(-1.45%)
Oct 19, 2015 34.41 34.54 34.09 34.50 15,780,809 +0.09(+0.26%)
Oct 16, 2015 34.35 34.44 34.00 34.41 19,202,040 +0.33(+0.97%)
Oct 15, 2015 32.93 34.14 32.93 34.08 26,383,132 +1.04(+3.15%)
Oct 14, 2015 33.04 33.57 32.94 33.04 17,728,981 +0.06(+0.18%)
Oct 13, 2015 33.18 33.64 32.82 32.98 19,446,003 -0.24(-0.72%)
Oct 12, 2015 33.23 33.44 32.90 33.22 14,839,731 -0.02(-0.06%)
Oct 09, 2015 33.06 33.58 32.92 33.24 20,406,537 +0.15(+0.45%)
Oct 08, 2015 32.90 33.24 32.54 33.09 30,068,006 -0.20(-0.60%)
Oct 07, 2015 33.10 33.47 32.35 33.29 29,635,498 +0.50(+1.52%)
Oct 06, 2015 33.40 33.60 32.42 32.79 36,589,773 -0.69(-2.06%)
Oct 05, 2015 33.45 33.88 33.00 33.48 31,996,488 +0.40(+1.21%)
Oct 02, 2015 31.97 33.11 31.50 33.08 41,704,691 +1.24(+3.89%)
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.