Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.92 28.60 27.84 28.57 421,838 +0.73(+2.62%)
Jan 28, 2016 28.07 28.07 27.47 27.84 403,861 +0.07(+0.25%)
Jan 27, 2016 27.57 28.17 27.50 27.77 381,183 +0.02(+0.07%)
Jan 26, 2016 26.89 27.76 26.76 27.75 403,452 +1.01(+3.78%)
Jan 25, 2016 27.50 27.77 26.55 26.74 674,055 -0.38(-1.40%)
Jan 22, 2016 26.69 27.14 26.29 27.12 360,617 +0.92(+3.51%)
Jan 21, 2016 26.23 26.84 25.97 26.20 211,929 -0.14(-0.53%)
Jan 20, 2016 25.17 26.70 24.63 26.34 392,268 +0.69(+2.69%)
Jan 19, 2016 27.04 27.50 25.15 25.65 551,473 -1.32(-4.89%)
Jan 15, 2016 25.47 26.97 26.97 26.97 463,900 +0.63(+2.39%)
Jan 14, 2016 25.93 26.45 25.09 26.34 1,053,528 +0.46(+1.78%)
Jan 13, 2016 27.73 28.04 25.75 25.88 316,513 -1.85(-6.67%)
Jan 12, 2016 27.82 28.27 27.46 27.73 487,801 +0.17(+0.62%)
Jan 11, 2016 28.10 28.12 27.20 27.56 366,892 -0.43(-1.54%)
Jan 08, 2016 28.57 28.66 27.78 27.99 421,280 -0.45(-1.58%)
Jan 07, 2016 28.02 28.57 28.02 28.44 1,204,465 -0.19(-0.66%)
Jan 06, 2016 28.89 29.27 28.26 28.63 465,459 -0.74(-2.52%)
Jan 05, 2016 30.00 30.10 29.09 29.37 402,431 -0.52(-1.74%)
Jan 04, 2016 30.56 30.72 29.56 29.89 480,237 -1.18(-3.80%)
Dec 31, 2015 31.67 31.07 31.07 31.07 511,500 -0.79(-2.48%)
Dec 30, 2015 32.27 32.49 31.78 31.86 222,773 -0.53(-1.64%)
Dec 29, 2015 32.33 32.91 32.12 32.39 137,401 +0.31(+0.97%)
Dec 28, 2015 32.07 32.18 31.50 32.08 138,251 -0.16(-0.50%)
Dec 24, 2015 32.96 32.24 32.24 32.24 152,300 -0.83(-2.51%)
Dec 23, 2015 32.83 33.07 32.48 33.07 80,687 +0.52(+1.60%)
Dec 22, 2015 32.38 32.59 31.88 32.55 174,339 +0.27(+0.84%)
Dec 21, 2015 33.97 34.10 31.77 32.28 245,681 -1.43(-4.24%)
Dec 18, 2015 34.26 34.49 33.68 33.71 412,437 -0.78(-2.26%)
Dec 17, 2015 34.82 34.89 34.21 34.49 158,345 -0.23(-0.66%)
Dec 16, 2015 34.16 34.81 33.84 34.72 104,787 +0.79(+2.33%)
Dec 15, 2015 32.30 34.00 32.25 33.93 176,933 +1.92(+6.00%)
Dec 14, 2015 32.56 32.90 31.87 32.01 370,899 -0.58(-1.78%)
Dec 11, 2015 32.83 33.62 32.55 32.59 266,519 -0.87(-2.60%)
Dec 10, 2015 33.34 33.78 33.27 33.46 99,974 -0.04(-0.12%)
Dec 09, 2015 33.27 33.79 33.16 33.50 123,427 +0.08(+0.24%)
Dec 08, 2015 33.29 34.02 33.29 33.42 106,855 -0.29(-0.86%)
Dec 07, 2015 34.01 34.01 33.38 33.71 113,883 -0.53(-1.55%)
Dec 04, 2015 33.79 34.31 33.79 34.24 97,976 +0.46(+1.36%)
Dec 03, 2015 34.26 34.56 33.62 33.78 148,538 -0.29(-0.85%)
Dec 02, 2015 34.27 34.70 33.93 34.07 156,705 -0.24(-0.70%)
Dec 01, 2015 34.57 34.72 34.06 34.31 201,101 -0.06(-0.17%)
Nov 30, 2015 35.27 35.71 34.03 34.37 239,220 -0.89(-2.52%)
Nov 27, 2015 34.90 35.30 34.90 35.26 65,505 +0.26(+0.74%)
Nov 25, 2015 34.74 35.00 35.00 35.00 143,400 +0.22(+0.63%)
Nov 24, 2015 34.02 35.23 33.98 34.78 146,007 +0.43(+1.25%)
Nov 23, 2015 33.83 34.52 33.67 34.35 201,594 +0.36(+1.06%)
Nov 20, 2015 33.65 34.23 33.31 33.99 125,632 +0.58(+1.74%)
Nov 19, 2015 33.20 33.63 33.00 33.41 120,940 +0.15(+0.45%)
Nov 18, 2015 32.05 33.41 31.89 33.26 261,015 +1.31(+4.10%)
Nov 17, 2015 31.98 32.13 31.60 31.95 174,777 +0.04(+0.13%)
Nov 16, 2015 31.44 32.17 31.30 31.91 286,048 +0.39(+1.24%)
Nov 13, 2015 31.57 31.88 31.34 31.52 353,285 -0.16(-0.51%)
Nov 12, 2015 31.99 32.56 31.65 31.68 226,804 -0.32(-1.00%)
Nov 11, 2015 32.19 32.44 31.67 32.00 161,900 +0.10(+0.31%)
Nov 10, 2015 31.84 32.02 31.57 31.90 143,490 +0.10(+0.31%)
Nov 09, 2015 32.26 32.28 31.67 31.80 195,319 -0.53(-1.64%)
Nov 06, 2015 32.76 32.87 31.86 32.33 250,456 -0.61(-1.85%)
Nov 05, 2015 31.83 33.10 31.20 32.94 301,594 +0.94(+2.94%)
Nov 04, 2015 34.54 34.54 29.38 32.00 1,084,912 -4.24(-11.70%)
Nov 03, 2015 36.03 36.75 36.01 36.24 358,832 +0.06(+0.17%)
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.