Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.25 31.26 31.26 31.26 5,812,800 -0.05(-0.16%)
Dec 30, 2015 31.55 31.79 31.26 31.31 5,534,113 -0.56(-1.76%)
Dec 29, 2015 31.97 32.20 31.75 31.87 7,064,354 +0.16(+0.50%)
Dec 28, 2015 31.67 31.82 31.50 31.71 6,177,412 -0.41(-1.28%)
Dec 24, 2015 32.51 32.12 32.12 32.12 3,381,000 -0.23(-0.71%)
Dec 23, 2015 32.00 32.35 31.86 32.35 10,147,355 +1.56(+5.07%)
Dec 22, 2015 30.34 30.86 30.24 30.79 7,186,744 +0.66(+2.19%)
Dec 21, 2015 30.51 30.67 29.92 30.13 8,576,663 -0.02(-0.07%)
Dec 18, 2015 30.44 30.63 30.15 30.15 7,332,119 -0.20(-0.66%)
Dec 17, 2015 30.76 30.83 30.34 30.35 7,211,670 -0.52(-1.68%)
Dec 16, 2015 31.04 31.20 30.56 30.87 9,654,980 +0.12(+0.39%)
Dec 15, 2015 30.58 30.87 30.50 30.75 13,458,022 +0.53(+1.75%)
Dec 14, 2015 30.44 30.63 29.90 30.22 16,947,813 -0.57(-1.85%)
Dec 11, 2015 31.15 31.25 30.75 30.79 8,344,281 -1.01(-3.18%)
Dec 10, 2015 31.71 32.18 31.67 31.80 7,890,064 -0.01(-0.03%)
Dec 09, 2015 31.77 32.41 31.54 31.81 10,268,783 +0.54(+1.73%)
Dec 08, 2015 30.94 31.70 30.65 31.27 8,911,380 +0.01(+0.03%)
Dec 07, 2015 31.75 31.83 31.09 31.26 11,932,792 -1.41(-4.32%)
Dec 04, 2015 32.93 32.93 32.27 32.67 9,127,678 -0.59(-1.77%)
Dec 03, 2015 34.02 34.04 33.16 33.26 6,413,856 -0.56(-1.66%)
Dec 02, 2015 34.28 34.66 33.69 33.82 7,650,313 -0.95(-2.73%)
Dec 01, 2015 34.77 34.95 34.57 34.77 5,623,337 +0.17(+0.49%)
Nov 30, 2015 34.92 35.03 34.56 34.60 5,608,388 -0.23(-0.66%)
Nov 27, 2015 34.82 34.94 34.74 34.83 2,849,642 -0.16(-0.46%)
Nov 25, 2015 34.84 34.99 34.99 34.99 5,220,100 +0.00(+0.00%)
Nov 24, 2015 34.47 35.08 34.47 34.99 6,474,089 +0.57(+1.66%)
Nov 23, 2015 34.38 34.65 34.28 34.42 5,156,448 -0.01(-0.03%)
Nov 20, 2015 35.01 35.17 34.42 34.43 5,271,082 -0.82(-2.33%)
Nov 19, 2015 35.12 35.38 34.99 35.25 5,819,179 +0.15(+0.43%)
Nov 18, 2015 34.80 35.13 34.57 35.10 7,422,622 +0.92(+2.69%)
Nov 17, 2015 34.54 34.62 34.08 34.18 4,824,141 -0.30(-0.87%)
Nov 16, 2015 33.39 34.50 33.39 34.48 5,829,878 +1.10(+3.30%)
Nov 13, 2015 33.24 33.60 32.89 33.38 4,810,969 -0.12(-0.36%)
Nov 12, 2015 33.86 34.05 33.35 33.50 6,114,848 -0.89(-2.59%)
Nov 11, 2015 34.77 34.85 34.35 34.39 4,636,152 -0.38(-1.09%)
Nov 10, 2015 34.62 35.01 34.53 34.77 4,716,704 -0.11(-0.32%)
Nov 09, 2015 35.14 35.39 34.69 34.88 5,727,807 -0.25(-0.71%)
Nov 06, 2015 35.02 35.37 34.78 35.13 5,852,343 -0.42(-1.18%)
Nov 05, 2015 35.90 36.19 35.53 35.55 6,416,420 -0.81(-2.23%)
Nov 04, 2015 36.99 37.04 36.10 36.36 8,891,351 -0.87(-2.34%)
Nov 03, 2015 36.36 37.53 36.32 37.23 9,946,471 +0.95(+2.62%)
Nov 02, 2015 35.64 36.34 35.54 36.28 7,194,443 +0.58(+1.62%)
Oct 30, 2015 35.62 36.00 35.33 35.70 5,457,422 -0.01(-0.03%)
Oct 29, 2015 35.38 36.01 35.33 35.71 7,276,127 -0.03(-0.08%)
Oct 28, 2015 35.09 36.09 35.07 35.74 9,689,713 +0.92(+2.64%)
Oct 27, 2015 34.82 35.19 34.60 34.82 10,141,886 -0.23(-0.66%)
Oct 26, 2015 35.60 35.64 35.05 35.05 5,106,482 -0.67(-1.88%)
Oct 23, 2015 35.84 36.00 35.52 35.72 4,767,038 -0.20(-0.56%)
Oct 22, 2015 35.63 35.99 35.56 35.92 8,133,668 +0.78(+2.22%)
Oct 21, 2015 35.31 35.47 35.05 35.14 6,504,271 +0.17(+0.49%)
Oct 20, 2015 34.49 35.08 34.46 34.97 5,405,602 +0.03(+0.09%)
Oct 19, 2015 35.34 35.39 34.71 34.94 4,922,835 -0.92(-2.57%)
Oct 16, 2015 35.90 35.91 35.36 35.86 5,664,811 +0.18(+0.50%)
Oct 15, 2015 35.36 35.69 35.03 35.68 6,131,471 +0.36(+1.02%)
Oct 14, 2015 35.06 35.43 34.90 35.32 7,487,139 +0.59(+1.70%)
Oct 13, 2015 34.40 35.16 34.31 34.73 7,100,302 -0.64(-1.81%)
Oct 12, 2015 35.74 35.76 35.23 35.37 7,051,716 -0.59(-1.64%)
Oct 09, 2015 36.28 36.31 35.78 35.96 8,833,621 +0.00(+0.00%)
Oct 08, 2015 35.31 36.06 35.28 35.96 8,501,069 +0.25(+0.70%)
Oct 07, 2015 35.72 36.10 35.33 35.71 25,004,246 +1.40(+4.08%)
Oct 06, 2015 33.79 34.62 33.76 34.31 12,437,186 +0.82(+2.45%)
Oct 05, 2015 33.19 33.60 33.18 33.49 10,676,382 +0.97(+2.98%)
Oct 02, 2015 31.48 32.53 31.42 32.52 12,250,494 +1.56(+5.04%)
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.