Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.38 30.49 29.92 30.49 56,730,809 +0.29(+0.96%)
Jan 28, 2016 30.70 30.71 29.59 30.20 48,781,488 -0.32(-1.05%)
Jan 27, 2016 30.71 31.01 30.32 30.52 28,518,360 -0.15(-0.49%)
Jan 26, 2016 30.53 30.75 30.33 30.67 25,944,664 +0.17(+0.56%)
Jan 25, 2016 30.83 30.91 30.42 30.50 28,759,338 -0.21(-0.68%)
Jan 22, 2016 31.00 31.25 30.67 30.71 31,444,403 +0.13(+0.43%)
Jan 21, 2016 30.61 30.90 30.51 30.58 36,549,998 -0.08(-0.26%)
Jan 20, 2016 30.21 31.07 30.06 30.66 49,469,249 -0.03(-0.10%)
Jan 19, 2016 31.12 31.23 30.33 30.69 32,733,969 -0.12(-0.39%)
Jan 15, 2016 30.22 30.81 30.81 30.81 46,773,500 -0.30(-0.96%)
Jan 14, 2016 30.39 31.42 30.39 31.11 38,522,829 +0.74(+2.44%)
Jan 13, 2016 31.09 31.28 30.27 30.37 40,571,277 -0.63(-2.03%)
Jan 12, 2016 31.38 31.50 30.72 31.00 38,829,464 -0.07(-0.23%)
Jan 11, 2016 31.15 31.20 30.64 31.07 38,630,822 +0.07(+0.23%)
Jan 08, 2016 31.55 31.62 30.92 31.00 33,055,316 -0.40(-1.27%)
Jan 07, 2016 31.16 31.81 31.14 31.40 37,203,031 -0.21(-0.66%)
Jan 06, 2016 31.73 31.89 31.42 31.61 25,845,908 -0.57(-1.77%)
Jan 05, 2016 32.18 32.24 31.93 32.18 27,302,455 +0.23(+0.72%)
Jan 04, 2016 31.85 31.99 31.57 31.95 37,306,199 -0.33(-1.02%)
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%)
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.