Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.28 30.81 29.73 30.76 264,224 +0.49(+1.62%)
Jan 28, 2016 30.00 31.62 29.26 30.27 198,197 -0.03(-0.10%)
Jan 27, 2016 30.20 30.85 29.73 30.30 213,808 -0.02(-0.07%)
Jan 26, 2016 29.75 30.62 29.57 30.32 165,064 +0.72(+2.43%)
Jan 25, 2016 30.57 30.77 29.52 29.60 202,337 -1.09(-3.55%)
Jan 22, 2016 30.42 30.69 30.05 30.69 140,263 +0.64(+2.15%)
Jan 21, 2016 30.43 30.74 30.03 30.05 171,983 -0.38(-1.24%)
Jan 20, 2016 30.17 30.84 29.69 30.42 143,407 -0.21(-0.68%)
Jan 19, 2016 31.41 31.41 30.41 30.63 198,548 -0.47(-1.50%)
Jan 15, 2016 30.45 31.10 31.10 31.10 277,410 -0.14(-0.45%)
Jan 14, 2016 31.27 31.82 30.80 31.24 159,384 +0.10(+0.33%)
Jan 13, 2016 32.28 32.54 30.92 31.14 183,942 -1.05(-3.25%)
Jan 12, 2016 32.49 32.49 31.72 32.18 148,266 -0.04(-0.14%)
Jan 11, 2016 32.20 32.46 31.93 32.22 176,282 +0.27(+0.86%)
Jan 08, 2016 32.30 32.68 31.77 31.95 385,080 -0.43(-1.33%)
Jan 07, 2016 32.51 32.89 32.38 32.38 433,019 -0.80(-2.41%)
Jan 06, 2016 32.50 33.19 32.40 33.18 194,658 +0.24(+0.74%)
Jan 05, 2016 33.04 33.28 32.57 32.94 179,488 +0.04(+0.13%)
Jan 04, 2016 33.40 34.03 32.59 32.89 243,596 -1.10(-3.23%)
Dec 31, 2015 34.37 33.99 33.99 33.99 125,212 -0.47(-1.36%)
Dec 30, 2015 34.89 34.94 34.43 34.46 104,752 -0.57(-1.62%)
Dec 29, 2015 34.81 35.23 34.57 35.02 117,734 +0.40(+1.15%)
Dec 28, 2015 34.39 34.64 33.99 34.63 78,747 +0.12(+0.34%)
Dec 24, 2015 34.42 34.51 34.51 34.51 52,419 +0.08(+0.24%)
Dec 23, 2015 34.58 34.63 34.23 34.43 105,356 +0.02(+0.06%)
Dec 22, 2015 34.37 34.41 33.63 34.40 215,883 +0.22(+0.65%)
Dec 21, 2015 33.88 34.29 32.58 34.18 156,296 +0.59(+1.76%)
Dec 18, 2015 34.34 34.59 33.28 33.59 1,316,015 -0.94(-2.72%)
Dec 17, 2015 34.80 35.13 34.05 34.53 214,519 -0.31(-0.89%)
Dec 16, 2015 35.07 35.18 34.20 34.84 179,981 -0.06(-0.17%)
Dec 15, 2015 34.19 34.91 33.95 34.90 385,676 +0.98(+2.90%)
Dec 14, 2015 33.90 34.46 33.39 33.92 269,551 +0.01(+0.04%)
Dec 11, 2015 34.94 35.48 33.61 33.90 300,755 -1.84(-5.14%)
Dec 10, 2015 35.76 36.14 35.23 35.74 179,820 -0.02(-0.06%)
Dec 09, 2015 36.26 36.65 35.28 35.76 194,791 -0.66(-1.80%)
Dec 08, 2015 36.92 37.38 36.27 36.42 169,702 -0.72(-1.93%)
Dec 07, 2015 37.87 37.95 36.89 37.14 212,680 -0.75(-1.99%)
Dec 04, 2015 37.43 38.21 37.14 37.89 175,945 +0.54(+1.44%)
Dec 03, 2015 38.03 38.23 37.29 37.35 196,155 -0.50(-1.33%)
Dec 02, 2015 38.47 38.68 37.85 37.85 177,672 -0.68(-1.76%)
Dec 01, 2015 38.88 39.23 38.36 38.53 227,695 -0.23(-0.59%)
Nov 30, 2015 38.85 39.10 38.54 38.76 153,024 -0.01(-0.02%)
Nov 27, 2015 38.67 38.85 38.33 38.77 66,122 +0.08(+0.21%)
Nov 25, 2015 38.49 38.69 38.69 38.69 191,119 +0.28(+0.73%)
Nov 24, 2015 38.19 38.52 38.00 38.41 174,643 -0.01(-0.02%)
Nov 23, 2015 37.90 38.54 37.30 38.41 170,456 +0.38(+1.01%)
Nov 20, 2015 37.65 38.16 37.48 38.03 145,636 +0.41(+1.08%)
Nov 19, 2015 37.95 38.22 37.59 37.62 257,779 -0.38(-1.01%)
Nov 18, 2015 38.04 38.25 37.33 38.01 193,817 +0.12(+0.31%)
Nov 17, 2015 37.81 38.28 37.61 37.89 173,451 +0.26(+0.69%)
Nov 16, 2015 37.42 38.29 36.95 37.63 215,840 +0.24(+0.63%)
Nov 13, 2015 37.62 38.15 37.30 37.39 129,783 -0.52(-1.36%)
Nov 12, 2015 38.70 38.72 37.81 37.91 173,551 -0.85(-2.19%)
Nov 11, 2015 39.17 39.42 38.56 38.76 154,410 -0.38(-0.96%)
Nov 10, 2015 38.69 39.53 38.59 39.14 127,016 +0.36(+0.93%)
Nov 09, 2015 38.90 39.27 38.41 38.77 174,990 -0.13(-0.32%)
Nov 06, 2015 38.13 39.22 37.45 38.90 209,299 +1.03(+2.73%)
Nov 05, 2015 37.22 37.97 36.91 37.87 234,284 +0.66(+1.77%)
Nov 04, 2015 37.52 37.77 37.15 37.21 200,636 -0.24(-0.63%)
Nov 03, 2015 37.25 37.68 36.91 37.45 123,891 +0.07(+0.18%)
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.