Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.56 32.19 32.19 32.19 3,801,853 -0.42(-1.29%)
Dec 30, 2015 32.87 33.15 32.60 32.61 4,613,090 -0.28(-0.86%)
Dec 29, 2015 32.39 32.99 32.30 32.89 5,212,802 +0.53(+1.63%)
Dec 28, 2015 32.05 32.37 31.61 32.37 3,635,477 -0.03(-0.09%)
Dec 24, 2015 32.19 32.40 32.40 32.40 1,342,505 +0.11(+0.35%)
Dec 23, 2015 32.21 32.41 32.15 32.28 3,136,067 +0.12(+0.38%)
Dec 22, 2015 32.23 32.48 31.97 32.16 3,326,129 +0.03(+0.11%)
Dec 21, 2015 31.73 32.16 31.45 32.13 7,275,015 +0.74(+2.35%)
Dec 18, 2015 31.68 32.01 31.35 31.39 10,133,728 -0.52(-1.62%)
Dec 17, 2015 32.45 32.78 31.89 31.91 6,505,748 -0.49(-1.51%)
Dec 16, 2015 32.27 32.50 32.00 32.40 6,047,151 +0.20(+0.61%)
Dec 15, 2015 32.17 32.43 32.00 32.20 7,865,772 +0.39(+1.23%)
Dec 14, 2015 31.76 31.99 31.43 31.81 7,072,874 +0.08(+0.25%)
Dec 11, 2015 31.89 32.11 31.66 31.73 5,818,722 -0.48(-1.49%)
Dec 10, 2015 32.04 32.39 31.94 32.21 6,054,048 +0.26(+0.83%)
Dec 09, 2015 32.77 32.96 31.62 31.95 9,539,314 -0.83(-2.53%)
Dec 08, 2015 31.94 32.91 31.73 32.78 8,049,741 +0.44(+1.36%)
Dec 07, 2015 32.95 32.95 32.24 32.34 8,536,976 -0.63(-1.90%)
Dec 04, 2015 31.67 33.02 31.67 32.96 11,742,748 +1.29(+4.07%)
Dec 03, 2015 32.00 32.30 31.52 31.67 6,313,476 -0.07(-0.22%)
Dec 02, 2015 32.04 32.37 31.67 31.74 7,531,134 -0.24(-0.76%)
Dec 01, 2015 31.25 32.02 31.24 31.99 10,481,854 +1.01(+3.25%)
Nov 30, 2015 30.69 31.12 30.66 30.98 8,363,788 +0.32(+1.05%)
Nov 27, 2015 30.46 30.76 30.31 30.66 2,227,135 +0.25(+0.84%)
Nov 25, 2015 30.38 30.40 30.40 30.40 3,540,048 -0.04(-0.13%)
Nov 24, 2015 30.20 30.71 30.06 30.44 5,002,339 +0.24(+0.81%)
Nov 23, 2015 30.91 30.91 30.09 30.20 6,208,524 -0.46(-1.50%)
Nov 20, 2015 30.62 30.83 30.43 30.66 6,136,685 +0.26(+0.87%)
Nov 19, 2015 30.41 30.70 30.17 30.39 6,503,147 +0.09(+0.29%)
Nov 18, 2015 29.70 30.35 29.37 30.31 8,963,879 +0.73(+2.46%)
Nov 17, 2015 29.66 29.83 29.46 29.58 6,604,572 +0.00(+0.00%)
Nov 16, 2015 29.37 29.60 29.14 29.58 8,844,968 +0.58(+2.01%)
Nov 13, 2015 29.61 29.73 28.85 29.00 7,526,823 -0.58(-1.97%)
Nov 12, 2015 29.62 29.89 29.45 29.58 7,478,617 -0.11(-0.36%)
Nov 11, 2015 30.00 30.21 29.58 29.69 15,933,572 -0.29(-0.97%)
Nov 10, 2015 30.16 30.33 29.34 29.98 14,189,699 -0.58(-1.91%)
Nov 09, 2015 30.40 30.65 30.13 30.56 12,655,962 -0.14(-0.44%)
Nov 06, 2015 29.63 31.08 29.01 30.70 30,120,420 +3.74(+13.86%)
Nov 05, 2015 27.41 27.48 26.88 26.96 12,280,531 -0.31(-1.14%)
Nov 04, 2015 27.65 27.86 27.15 27.27 11,363,484 -0.46(-1.65%)
Nov 03, 2015 27.76 27.91 27.42 27.73 9,680,736 -0.19(-0.70%)
Nov 02, 2015 27.69 27.95 27.53 27.92 4,884,132 +0.32(+1.16%)
Oct 30, 2015 27.22 27.80 27.02 27.60 7,737,992 +0.67(+2.49%)
Oct 29, 2015 27.45 27.73 26.88 26.93 8,406,256 -0.96(-3.45%)
Oct 28, 2015 27.85 27.90 27.45 27.90 5,576,490 +0.22(+0.81%)
Oct 27, 2015 27.55 27.84 27.54 27.67 5,351,231 -0.02(-0.07%)
Oct 26, 2015 27.84 27.91 27.44 27.69 6,357,675 -0.13(-0.45%)
Oct 23, 2015 27.88 28.00 27.46 27.82 9,809,337 +0.18(+0.67%)
Oct 22, 2015 26.98 27.72 26.94 27.63 7,882,670 +0.96(+3.61%)
Oct 21, 2015 27.19 27.35 26.62 26.67 9,934,588 -0.35(-1.30%)
Oct 20, 2015 26.94 27.15 26.74 27.02 6,803,826 -0.04(-0.14%)
Oct 19, 2015 27.20 27.32 26.75 27.06 7,572,332 -0.05(-0.18%)
Oct 16, 2015 26.78 27.36 26.71 27.11 11,521,118 +0.42(+1.57%)
Oct 15, 2015 26.67 27.23 26.40 26.69 13,516,267 +0.07(+0.26%)
Oct 14, 2015 25.72 27.03 25.69 26.62 15,729,662 +0.93(+3.64%)
Oct 13, 2015 25.43 25.84 25.35 25.69 7,668,213 +0.05(+0.19%)
Oct 12, 2015 25.39 25.78 25.21 25.64 5,847,691 +0.27(+1.07%)
Oct 09, 2015 25.33 25.57 24.89 25.37 10,874,976 -0.10(-0.38%)
Oct 08, 2015 25.21 25.53 24.78 25.46 11,820,062 +0.15(+0.58%)
Oct 07, 2015 25.11 25.57 24.70 25.32 7,969,068 +0.26(+1.05%)
Oct 06, 2015 24.47 25.16 24.37 25.05 11,675,929 +0.32(+1.30%)
Oct 05, 2015 24.29 25.04 24.16 24.73 12,385,131 +0.60(+2.50%)
Oct 02, 2015 23.39 24.13 23.15 24.13 9,921,653 +0.61(+2.61%)
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.