Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.30 33.79 33.79 33.79 74,992,000 -0.66(-1.91%)
Dec 30, 2015 34.59 34.77 34.32 34.45 70,331,400 -0.25(-0.71%)
Dec 29, 2015 33.90 34.82 33.89 34.70 114,662,880 +0.94(+2.78%)
Dec 28, 2015 33.28 33.77 33.27 33.76 75,609,776 +0.62(+1.87%)
Dec 24, 2015 33.17 33.14 33.14 33.14 21,860,000 -0.05(-0.14%)
Dec 23, 2015 33.33 33.33 32.83 33.19 54,390,960 +0.03(+0.08%)
Dec 22, 2015 33.34 33.42 32.96 33.16 53,346,100 -0.07(-0.20%)
Dec 21, 2015 33.42 33.49 32.95 33.23 64,937,120 +0.02(+0.06%)
Dec 18, 2015 33.43 33.84 33.21 33.21 136,826,080 -0.33(-0.97%)
Dec 17, 2015 34.00 34.12 33.53 33.53 73,512,816 -0.26(-0.76%)
Dec 16, 2015 33.18 33.87 32.97 33.79 79,155,176 +0.86(+2.60%)
Dec 15, 2015 33.25 33.58 32.87 32.93 95,036,200 +0.04(+0.11%)
Dec 14, 2015 32.09 32.93 31.76 32.90 87,078,280 +0.89(+2.77%)
Dec 11, 2015 32.56 32.89 31.98 32.01 109,488,400 -1.11(-3.35%)
Dec 10, 2015 33.28 33.43 32.98 33.12 68,979,216 -0.12(-0.37%)
Dec 09, 2015 33.90 33.95 32.78 33.24 103,033,520 -0.63(-1.85%)
Dec 08, 2015 33.16 34.00 32.99 33.87 72,943,896 +0.38(+1.12%)
Dec 07, 2015 33.74 33.77 33.02 33.49 74,642,080 -0.14(-0.42%)
Dec 04, 2015 33.30 33.74 33.07 33.63 90,695,920 +0.32(+0.96%)
Dec 03, 2015 33.97 34.14 33.07 33.31 101,249,016 -0.49(-1.44%)
Dec 02, 2015 34.05 34.24 33.71 33.80 85,389,240 -0.15(-0.45%)
Dec 01, 2015 33.69 34.05 33.39 33.95 94,970,240 +0.71(+2.15%)
Nov 30, 2015 33.80 34.06 33.23 33.24 113,679,456 -0.42(-1.26%)
Nov 27, 2015 34.04 34.05 33.60 33.66 39,336,020 -0.10(-0.31%)
Nov 25, 2015 33.75 33.77 33.77 33.77 53,958,000 +0.21(+0.62%)
Nov 24, 2015 33.71 33.79 33.06 33.56 90,785,440 -0.39(-1.15%)
Nov 23, 2015 33.58 34.14 33.42 33.95 87,614,896 +0.53(+1.58%)
Nov 20, 2015 33.40 33.44 32.88 33.42 77,922,696 +0.36(+1.09%)
Nov 19, 2015 33.25 33.64 32.95 33.06 94,069,960 -0.11(-0.34%)
Nov 18, 2015 32.33 33.24 32.32 33.18 89,267,856 +1.01(+3.15%)
Nov 17, 2015 32.53 32.66 32.05 32.16 86,375,936 -0.23(-0.70%)
Nov 16, 2015 32.05 32.50 31.11 32.39 148,565,872 +0.27(+0.85%)
Nov 13, 2015 33.18 33.35 32.02 32.12 125,221,520 -1.16(-3.49%)
Nov 12, 2015 33.65 33.78 33.21 33.28 85,588,720 -0.38(-1.14%)
Nov 11, 2015 33.16 33.80 33.16 33.66 107,648,480 +0.68(+2.06%)
Nov 10, 2015 32.55 33.00 32.36 32.98 69,708,840 +0.21(+0.64%)
Nov 09, 2015 32.93 33.10 32.39 32.77 80,922,736 -0.19(-0.59%)
Nov 06, 2015 32.75 33.11 32.63 32.97 81,843,296 +0.19(+0.57%)
Nov 05, 2015 32.35 32.85 32.15 32.78 94,436,936 +0.73(+2.29%)
Nov 04, 2015 31.39 32.30 31.37 32.05 96,744,560 +0.78(+2.50%)
Nov 03, 2015 31.48 31.49 31.10 31.27 64,928,920 -0.15(-0.48%)
Nov 02, 2015 31.36 31.43 31.02 31.42 56,251,100 +0.12(+0.39%)
Oct 30, 2015 31.30 31.54 31.26 31.30 77,487,256 -0.03(-0.10%)
Oct 29, 2015 30.89 31.38 30.77 31.33 77,898,560 +0.47(+1.53%)
Oct 28, 2015 30.61 30.86 30.48 30.86 78,491,536 +0.30(+1.00%)
Oct 27, 2015 30.43 30.74 30.28 30.55 75,705,856 +0.12(+0.39%)
Oct 26, 2015 30.11 30.49 29.81 30.43 85,380,320 +0.48(+1.60%)
Oct 23, 2015 30.88 30.97 29.77 29.95 213,853,344 +1.76(+6.23%)
Oct 22, 2015 28.14 28.46 27.83 28.20 154,412,752 +0.41(+1.46%)
Oct 21, 2015 28.19 28.26 27.63 27.79 67,216,176 -0.26(-0.91%)
Oct 20, 2015 28.60 28.65 27.76 28.04 86,908,640 -0.61(-2.14%)
Oct 19, 2015 28.54 28.95 28.37 28.66 87,498,080 +0.12(+0.42%)
Oct 16, 2015 28.26 28.55 28.02 28.54 86,315,840 +0.42(+1.48%)
Oct 15, 2015 27.39 28.15 27.35 28.12 98,696,216 +0.88(+3.23%)
Oct 14, 2015 27.57 27.61 26.98 27.24 71,635,800 -0.20(-0.74%)
Oct 13, 2015 27.31 27.66 27.16 27.45 58,702,800 -0.06(-0.23%)
Oct 12, 2015 27.00 27.54 26.99 27.51 55,507,960 +0.52(+1.92%)
Oct 09, 2015 26.72 27.09 26.51 26.99 70,747,280 +0.33(+1.25%)
Oct 08, 2015 26.84 26.97 25.99 26.66 93,438,096 -0.44(-1.62%)
Oct 07, 2015 27.09 27.10 26.45 27.10 76,225,080 +0.22(+0.83%)
Oct 06, 2015 27.27 27.57 26.68 26.87 90,910,896 -0.31(-1.14%)
Oct 05, 2015 26.85 27.30 26.80 27.18 67,763,280 +0.56(+2.09%)
Oct 02, 2015 25.65 26.63 25.41 26.63 91,955,896 +0.59(+2.27%)
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.