Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.06 28.93 28.93 28.93 2,161,697 -0.25(-0.87%)
Dec 30, 2015 29.10 29.36 28.98 29.19 2,056,208 +0.00(+0.00%)
Dec 29, 2015 29.12 29.34 28.93 29.19 1,787,766 +0.32(+1.12%)
Dec 28, 2015 28.83 28.88 28.47 28.86 1,250,582 -0.14(-0.47%)
Dec 24, 2015 28.88 29.00 29.00 29.00 785,652 +0.04(+0.13%)
Dec 23, 2015 28.77 29.01 28.46 28.96 2,215,190 +0.44(+1.54%)
Dec 22, 2015 28.22 28.64 27.96 28.52 2,390,520 +0.57(+2.02%)
Dec 21, 2015 28.38 28.51 27.79 27.96 4,568,824 -0.18(-0.62%)
Dec 18, 2015 28.98 29.09 28.06 28.13 12,000,758 -1.10(-3.77%)
Dec 17, 2015 29.94 30.02 29.24 29.24 3,308,858 -0.56(-1.87%)
Dec 16, 2015 29.98 30.06 29.06 29.79 4,678,108 +0.27(+0.93%)
Dec 15, 2015 28.68 29.63 28.68 29.52 3,672,729 +1.20(+4.24%)
Dec 14, 2015 28.46 28.82 27.92 28.32 2,852,993 +0.14(+0.49%)
Dec 11, 2015 28.66 29.07 28.06 28.18 3,007,654 -0.96(-3.28%)
Dec 10, 2015 28.90 29.43 28.72 29.14 2,295,638 +0.22(+0.78%)
Dec 09, 2015 29.20 29.82 28.68 28.91 3,707,491 -0.34(-1.17%)
Dec 08, 2015 29.08 29.42 28.96 29.25 3,556,626 -0.15(-0.50%)
Dec 07, 2015 29.88 29.95 29.19 29.40 3,018,900 -0.60(-1.98%)
Dec 04, 2015 29.28 30.05 29.23 30.00 2,470,615 +0.81(+2.78%)
Dec 03, 2015 30.03 30.03 29.04 29.19 3,244,209 -0.59(-1.97%)
Dec 02, 2015 30.21 30.24 29.70 29.77 2,730,399 -0.21(-0.72%)
Dec 01, 2015 29.84 30.24 29.60 29.99 2,553,553 +0.28(+0.95%)
Nov 30, 2015 29.66 29.88 29.46 29.70 2,312,929 +0.14(+0.46%)
Nov 27, 2015 29.55 29.64 29.37 29.57 627,928 +0.04(+0.13%)
Nov 25, 2015 29.43 29.53 29.53 29.53 1,380,859 +0.19(+0.63%)
Nov 24, 2015 29.01 29.39 28.83 29.34 1,932,218 +0.10(+0.33%)
Nov 23, 2015 29.55 29.76 29.22 29.24 1,410,707 -0.28(-0.96%)
Nov 20, 2015 29.49 29.78 29.38 29.53 2,625,235 +0.14(+0.47%)
Nov 19, 2015 29.57 29.88 29.24 29.39 3,716,937 +0.40(+1.38%)
Nov 18, 2015 28.72 29.04 28.49 28.99 2,285,801 +0.42(+1.47%)
Nov 17, 2015 28.62 28.90 28.32 28.57 2,141,160 +0.09(+0.31%)
Nov 16, 2015 28.01 28.49 27.72 28.48 1,814,932 +0.31(+1.11%)
Nov 13, 2015 28.22 28.67 27.78 28.17 2,661,198 -0.15(-0.52%)
Nov 12, 2015 29.03 29.12 28.25 28.32 3,723,879 -0.87(-2.98%)
Nov 11, 2015 29.66 29.72 29.17 29.19 1,997,382 -0.14(-0.47%)
Nov 10, 2015 29.40 29.62 28.85 29.32 2,358,773 -0.20(-0.66%)
Nov 09, 2015 29.88 30.11 29.42 29.52 3,828,120 -0.18(-0.59%)
Nov 06, 2015 29.28 30.16 29.07 29.69 5,906,088 +1.41(+4.97%)
Nov 05, 2015 28.30 28.40 28.02 28.29 2,243,279 +0.11(+0.38%)
Nov 04, 2015 28.25 28.36 28.03 28.18 2,392,346 +0.05(+0.17%)
Nov 03, 2015 28.12 28.26 27.94 28.13 3,521,675 -0.03(-0.10%)
Nov 02, 2015 27.91 28.28 27.81 28.16 3,141,945 +0.33(+1.19%)
Oct 30, 2015 27.91 27.94 27.58 27.83 2,599,717 -0.08(-0.28%)
Oct 29, 2015 28.12 28.30 27.78 27.91 2,329,146 -0.21(-0.73%)
Oct 28, 2015 27.09 28.41 26.88 28.11 4,875,153 +1.16(+4.31%)
Oct 27, 2015 27.05 27.15 26.80 26.95 1,938,275 -0.47(-1.71%)
Oct 26, 2015 27.62 27.69 27.01 27.42 2,825,411 -0.21(-0.78%)
Oct 23, 2015 27.13 27.70 26.19 27.63 4,810,310 +1.21(+4.58%)
Oct 22, 2015 25.85 26.54 25.70 26.42 2,979,812 +0.76(+2.97%)
Oct 21, 2015 26.30 26.34 25.62 25.66 2,390,707 -0.55(-2.09%)
Oct 20, 2015 25.96 26.25 25.87 26.21 2,379,672 +0.33(+1.28%)
Oct 19, 2015 25.73 26.01 25.53 25.88 2,545,924 -0.09(-0.34%)
Oct 16, 2015 25.67 26.08 25.33 25.97 3,033,268 +0.30(+1.18%)
Oct 15, 2015 25.12 25.77 24.97 25.66 2,854,848 +0.80(+3.22%)
Oct 14, 2015 25.35 25.49 24.71 24.86 3,023,147 -0.54(-2.11%)
Oct 13, 2015 25.57 25.94 25.38 25.40 1,920,648 -0.28(-1.10%)
Oct 12, 2015 25.57 25.71 25.37 25.68 1,829,437 +0.16(+0.61%)
Oct 09, 2015 26.00 26.17 25.24 25.53 2,651,986 -0.38(-1.47%)
Oct 08, 2015 25.59 26.05 25.47 25.91 2,762,063 +0.10(+0.38%)
Oct 07, 2015 25.46 25.88 25.33 25.81 2,931,917 +0.67(+2.68%)
Oct 06, 2015 25.79 25.95 25.07 25.14 3,826,367 -0.81(-3.14%)
Oct 05, 2015 25.42 26.05 25.34 25.95 4,084,537 +0.81(+3.24%)
Oct 02, 2015 24.74 25.22 23.96 25.14 5,686,938 -0.45(-1.75%)
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.