Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.20 28.14 27.17 27.93 5,835,077 +0.96(+3.56%)
Jan 28, 2016 27.34 27.56 26.90 26.97 5,499,742 -0.30(-1.10%)
Jan 27, 2016 27.96 28.43 27.20 27.27 5,783,700 -0.77(-2.75%)
Jan 26, 2016 27.14 28.13 27.02 28.04 4,160,894 +0.97(+3.58%)
Jan 25, 2016 27.20 27.43 26.92 27.07 5,654,339 -0.20(-0.73%)
Jan 22, 2016 27.68 28.00 27.07 27.27 4,389,171 -0.01(-0.04%)
Jan 21, 2016 26.61 27.69 26.46 27.28 6,318,779 +0.75(+2.83%)
Jan 20, 2016 25.70 26.90 25.42 26.53 7,797,101 +0.66(+2.55%)
Jan 19, 2016 27.05 27.10 25.40 25.87 10,110,526 -1.24(-4.57%)
Jan 15, 2016 25.35 27.11 27.11 27.11 15,113,200 +0.68(+2.57%)
Jan 14, 2016 27.08 27.24 25.61 26.43 20,096,780 -2.83(-9.67%)
Jan 13, 2016 30.15 30.32 29.09 29.26 6,165,613 -0.87(-2.89%)
Jan 12, 2016 29.61 30.33 29.39 30.13 4,753,074 +0.70(+2.38%)
Jan 11, 2016 29.08 29.59 28.97 29.43 5,847,658 +0.48(+1.66%)
Jan 08, 2016 29.74 29.78 28.64 28.95 7,062,723 -1.28(-4.23%)
Jan 07, 2016 29.56 30.67 29.38 30.23 5,961,929 +0.28(+0.93%)
Jan 06, 2016 30.53 30.73 29.74 29.95 8,342,623 -1.20(-3.85%)
Jan 05, 2016 30.72 31.20 30.49 31.15 4,731,184 +0.50(+1.63%)
Jan 04, 2016 29.84 31.08 29.76 30.65 6,343,699 +0.20(+0.66%)
Dec 31, 2015 30.43 30.45 30.45 30.45 2,869,100 -0.01(-0.03%)
Dec 30, 2015 30.82 31.13 30.43 30.46 2,162,468 -0.29(-0.94%)
Dec 29, 2015 30.75 31.05 30.59 30.75 2,154,380 +0.22(+0.72%)
Dec 28, 2015 30.52 30.71 30.23 30.53 2,025,139 +0.03(+0.10%)
Dec 24, 2015 30.53 30.50 30.50 30.50 1,751,200 -0.10(-0.33%)
Dec 23, 2015 30.27 30.87 30.00 30.60 4,454,611 +0.44(+1.46%)
Dec 22, 2015 29.36 30.42 29.30 30.16 4,544,977 +1.01(+3.46%)
Dec 21, 2015 29.09 29.45 28.88 29.15 3,343,562 +0.11(+0.38%)
Dec 18, 2015 29.67 29.67 28.90 29.04 8,632,359 -0.76(-2.55%)
Dec 17, 2015 30.67 30.78 29.78 29.80 4,905,753 -0.90(-2.93%)
Dec 16, 2015 30.11 30.79 30.04 30.70 4,301,506 +0.66(+2.20%)
Dec 15, 2015 30.11 30.42 29.80 30.04 4,006,809 +0.14(+0.47%)
Dec 14, 2015 29.98 30.44 29.54 29.90 3,982,376 +0.11(+0.37%)
Dec 11, 2015 29.98 30.30 29.70 29.79 4,482,765 -0.53(-1.75%)
Dec 10, 2015 30.56 30.85 30.23 30.32 3,617,407 -0.20(-0.66%)
Dec 09, 2015 30.58 31.46 30.29 30.52 4,257,269 -0.34(-1.10%)
Dec 08, 2015 30.48 31.36 30.35 30.86 3,446,624 -0.05(-0.16%)
Dec 07, 2015 31.00 31.15 30.36 30.91 4,475,939 -0.11(-0.35%)
Dec 04, 2015 31.47 31.51 30.89 31.02 6,543,014 -0.28(-0.89%)
Dec 03, 2015 30.90 31.49 30.19 31.30 9,807,375 +0.40(+1.29%)
Dec 02, 2015 31.45 31.63 30.72 30.90 4,113,615 -0.47(-1.50%)
Dec 01, 2015 31.83 31.89 30.94 31.37 5,506,892 -0.41(-1.29%)
Nov 30, 2015 31.73 32.31 31.50 31.78 5,996,309 +0.30(+0.95%)
Nov 27, 2015 32.09 32.16 31.45 31.48 2,834,361 -0.47(-1.47%)
Nov 25, 2015 31.53 31.95 31.95 31.95 5,396,300 +0.42(+1.33%)
Nov 24, 2015 30.27 31.82 30.10 31.53 6,758,054 +0.75(+2.44%)
Nov 23, 2015 30.46 30.90 30.35 30.78 5,650,268 +0.27(+0.88%)
Nov 20, 2015 31.06 31.10 29.80 30.51 9,011,546 -0.16(-0.52%)
Nov 19, 2015 29.21 31.33 28.65 30.67 21,694,512 -0.66(-2.11%)
Nov 18, 2015 30.91 31.74 30.82 31.33 9,599,680 +0.62(+2.02%)
Nov 17, 2015 31.44 31.45 30.31 30.71 8,426,647 -0.92(-2.91%)
Nov 16, 2015 31.00 32.03 30.83 31.63 10,714,949 -0.41(-1.28%)
Nov 13, 2015 33.17 33.75 31.54 32.04 11,791,267 -1.95(-5.74%)
Nov 12, 2015 34.25 34.53 33.78 33.99 5,624,686 -0.36(-1.05%)
Nov 11, 2015 34.68 34.78 34.21 34.35 5,835,674 -0.31(-0.89%)
Nov 10, 2015 35.25 35.55 34.33 34.66 4,300,026 -0.70(-1.98%)
Nov 09, 2015 35.34 35.60 35.01 35.36 4,365,184 -0.05(-0.14%)
Nov 06, 2015 34.88 35.68 34.84 35.41 3,209,376 +0.39(+1.11%)
Nov 05, 2015 34.63 35.04 34.20 35.02 3,183,345 +0.54(+1.57%)
Nov 04, 2015 35.60 35.66 34.41 34.48 4,799,085 -1.26(-3.53%)
Nov 03, 2015 35.43 36.51 35.36 35.74 3,943,173 +0.31(+0.87%)
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.