Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.40 29.75 28.47 29.40 674,293 +0.08(+0.29%)
Jan 28, 2016 29.08 29.54 28.87 29.31 196,030 +0.49(+1.69%)
Jan 27, 2016 29.59 29.93 28.82 28.82 285,084 -0.83(-2.81%)
Jan 26, 2016 29.83 30.99 28.88 29.66 377,766 -0.13(-0.42%)
Jan 25, 2016 29.81 30.38 27.37 29.78 516,403 -0.22(-0.73%)
Jan 22, 2016 29.11 30.01 29.09 30.00 498,543 +1.12(+3.87%)
Jan 21, 2016 28.73 29.03 28.52 28.88 561,909 +0.09(+0.32%)
Jan 20, 2016 27.39 28.96 27.30 28.79 417,695 +1.14(+4.11%)
Jan 19, 2016 27.85 27.89 27.43 27.65 612,843 -0.13(-0.45%)
Jan 15, 2016 27.75 27.78 27.78 27.78 397,949 -0.64(-2.25%)
Jan 14, 2016 28.34 28.87 28.18 28.42 255,581 +0.21(+0.75%)
Jan 13, 2016 28.60 28.95 27.97 28.21 320,157 -0.33(-1.15%)
Jan 12, 2016 28.55 28.59 28.07 28.54 384,717 +0.27(+0.95%)
Jan 11, 2016 28.97 29.04 28.22 28.27 307,999 -0.51(-1.78%)
Jan 08, 2016 29.45 29.68 28.50 28.78 408,350 -0.68(-2.31%)
Jan 07, 2016 29.39 29.91 29.20 29.46 349,954 -0.45(-1.49%)
Jan 06, 2016 28.96 29.98 28.96 29.91 315,069 +0.54(+1.83%)
Jan 05, 2016 29.47 29.56 28.71 29.37 263,820 -0.02(-0.06%)
Jan 04, 2016 29.77 29.77 29.34 29.39 230,121 -0.88(-2.92%)
Dec 31, 2015 30.27 30.27 30.27 30.27 236,416 -0.04(-0.14%)
Dec 30, 2015 30.54 30.74 30.28 30.31 225,524 -0.29(-0.96%)
Dec 29, 2015 30.25 30.69 30.25 30.61 185,506 +0.47(+1.56%)
Dec 28, 2015 30.14 30.55 29.96 30.14 215,177 -0.09(-0.31%)
Dec 24, 2015 30.06 30.23 30.23 30.23 155,708 +0.19(+0.62%)
Dec 23, 2015 29.52 30.05 29.35 30.04 278,572 +0.72(+2.47%)
Dec 22, 2015 29.24 29.45 28.89 29.32 169,508 +0.18(+0.61%)
Dec 21, 2015 28.71 29.14 28.53 29.14 173,903 +0.65(+2.27%)
Dec 18, 2015 28.70 28.98 28.39 28.50 1,056,698 -0.45(-1.54%)
Dec 17, 2015 29.77 29.79 28.89 28.94 241,067 -0.83(-2.80%)
Dec 16, 2015 30.08 30.14 29.01 29.77 223,188 -0.06(-0.20%)
Dec 15, 2015 29.25 29.87 29.11 29.83 317,456 +0.62(+2.13%)
Dec 14, 2015 28.84 29.23 28.68 29.21 389,719 +0.46(+1.61%)
Dec 11, 2015 28.55 29.12 28.35 28.75 284,959 -0.25(-0.87%)
Dec 10, 2015 29.04 29.36 28.90 29.00 409,931 +0.04(+0.15%)
Dec 09, 2015 29.01 29.34 28.86 28.96 225,869 -0.08(-0.26%)
Dec 08, 2015 29.29 29.36 28.66 29.03 237,827 -0.55(-1.85%)
Dec 07, 2015 29.88 29.93 29.38 29.58 239,735 -0.15(-0.50%)
Dec 04, 2015 29.47 29.85 29.45 29.73 384,042 +0.25(+0.85%)
Dec 03, 2015 29.94 30.18 29.39 29.48 192,536 -0.33(-1.12%)
Dec 02, 2015 29.85 30.00 29.73 29.81 363,710 -0.12(-0.39%)
Dec 01, 2015 30.04 30.15 29.10 29.93 330,001 +0.02(+0.06%)
Nov 30, 2015 30.10 30.47 29.72 29.91 387,213 -0.22(-0.72%)
Nov 27, 2015 29.92 30.24 29.90 30.13 72,126 +0.18(+0.59%)
Nov 25, 2015 29.97 29.95 29.95 29.95 169,739 -0.06(-0.20%)
Nov 24, 2015 29.69 30.08 29.67 30.01 134,277 +0.09(+0.31%)
Nov 23, 2015 29.82 30.00 29.38 29.92 356,269 +0.18(+0.59%)
Nov 20, 2015 29.63 29.99 29.55 29.74 170,903 +0.20(+0.68%)
Nov 19, 2015 29.69 29.97 29.39 29.54 191,922 -0.23(-0.76%)
Nov 18, 2015 29.89 29.95 29.54 29.77 195,741 -0.05(-0.17%)
Nov 17, 2015 29.28 30.04 28.98 29.82 159,258 +0.00(+0.00%)
Nov 16, 2015 29.57 29.85 29.47 29.82 154,921 +0.17(+0.56%)
Nov 13, 2015 29.28 30.00 29.03 29.65 255,833 +0.19(+0.65%)
Nov 12, 2015 29.57 30.05 29.40 29.46 213,596 -0.49(-1.65%)
Nov 11, 2015 31.10 31.11 29.94 29.95 460,414 -1.11(-3.58%)
Nov 10, 2015 30.90 31.19 30.57 31.07 180,863 -0.08(-0.27%)
Nov 09, 2015 30.92 31.23 30.63 31.15 196,048 +0.13(+0.43%)
Nov 06, 2015 31.44 31.62 30.54 31.02 378,848 -0.74(-2.32%)
Nov 05, 2015 28.32 32.52 28.07 31.75 1,127,924 +3.57(+12.65%)
Nov 04, 2015 28.47 28.59 28.08 28.19 251,549 -0.33(-1.15%)
Nov 03, 2015 28.27 28.60 28.14 28.51 218,018 +0.24(+0.86%)
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.