Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.77 32.38 31.54 32.37 8,816,606 +0.48(+1.51%)
Jan 28, 2016 32.07 32.11 31.30 31.89 11,286,415 +1.21(+3.94%)
Jan 27, 2016 30.33 31.29 30.16 30.68 9,699,466 -0.06(-0.20%)
Jan 26, 2016 30.32 30.90 30.12 30.74 9,616,168 +1.27(+4.31%)
Jan 25, 2016 29.77 30.17 29.45 29.47 8,017,945 -0.88(-2.90%)
Jan 22, 2016 30.61 30.88 30.06 30.35 14,915,505 +0.89(+3.02%)
Jan 21, 2016 28.51 29.62 28.32 29.46 9,915,637 +1.00(+3.51%)
Jan 20, 2016 28.53 28.82 27.55 28.46 15,075,467 -0.46(-1.59%)
Jan 19, 2016 29.59 29.70 28.52 28.92 9,346,521 -0.24(-0.82%)
Jan 15, 2016 29.29 29.16 29.16 29.16 11,710,500 -1.67(-5.42%)
Jan 14, 2016 29.83 30.99 29.44 30.83 14,727,241 +2.06(+7.16%)
Jan 13, 2016 29.28 29.84 28.55 28.77 16,909,571 +0.12(+0.42%)
Jan 12, 2016 29.13 29.19 28.00 28.65 10,627,615 -0.19(-0.66%)
Jan 11, 2016 29.56 29.57 28.52 28.84 7,458,986 -0.07(-0.24%)
Jan 08, 2016 29.41 29.45 28.84 28.91 13,901,317 -0.52(-1.77%)
Jan 07, 2016 29.07 29.82 29.00 29.43 15,155,241 -0.87(-2.87%)
Jan 06, 2016 29.93 30.41 29.93 30.30 10,052,806 -0.63(-2.04%)
Jan 05, 2016 30.92 30.99 30.38 30.93 7,234,404 -0.13(-0.42%)
Jan 04, 2016 30.80 31.17 30.51 31.06 7,579,707 -0.20(-0.64%)
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%)
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.