Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.63 28.66 27.52 28.61 7,947,956 +1.21(+4.42%)
Jan 28, 2016 27.92 28.02 26.94 27.40 7,084,654 -0.30(-1.09%)
Jan 27, 2016 27.99 28.07 27.17 27.70 5,930,160 -0.33(-1.18%)
Jan 26, 2016 27.82 28.14 27.53 28.03 5,835,251 +0.27(+0.99%)
Jan 25, 2016 27.78 28.09 27.69 27.76 6,929,795 -0.03(-0.11%)
Jan 22, 2016 27.67 27.97 27.61 27.79 6,604,315 +0.63(+2.34%)
Jan 21, 2016 27.13 27.57 26.58 27.15 12,323,795 +0.31(+1.16%)
Jan 20, 2016 26.18 27.18 25.83 26.84 12,316,663 +0.15(+0.55%)
Jan 19, 2016 27.02 27.79 26.58 26.69 11,615,084 +0.21(+0.81%)
Jan 15, 2016 26.88 26.48 26.48 26.48 21,538,548 -1.52(-5.44%)
Jan 14, 2016 27.99 28.32 27.17 28.00 15,364,056 -0.58(-2.02%)
Jan 13, 2016 29.70 29.90 28.55 28.58 12,329,180 -0.90(-3.05%)
Jan 12, 2016 29.51 29.91 29.27 29.48 12,013,449 +0.49(+1.68%)
Jan 11, 2016 28.97 29.19 28.47 28.99 10,478,949 +0.05(+0.17%)
Jan 08, 2016 29.95 29.98 28.88 28.94 10,199,622 -0.63(-2.15%)
Jan 07, 2016 30.02 30.23 29.18 29.57 16,514,734 -1.22(-3.96%)
Jan 06, 2016 31.60 31.74 30.43 30.79 11,498,344 -1.33(-4.14%)
Jan 05, 2016 32.21 32.66 31.74 32.12 12,535,055 +0.51(+1.61%)
Jan 04, 2016 31.54 31.79 31.29 31.62 9,164,305 -0.58(-1.79%)
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%)
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.