Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.35 29.97 29.35 29.39 43,959 -0.52(-1.74%)
Jan 28, 2016 29.77 30.02 29.49 29.91 84,783 -0.56(-1.84%)
Jan 27, 2016 31.02 31.02 30.42 30.47 55,553 -1.31(-4.12%)
Jan 26, 2016 31.89 32.49 31.51 31.78 79,207 -0.21(-0.66%)
Jan 25, 2016 32.12 32.20 31.83 31.99 24,427 -0.68(-2.08%)
Jan 22, 2016 33.38 33.38 32.45 32.67 68,193 -0.10(-0.31%)
Jan 21, 2016 32.92 33.06 32.71 32.77 28,420 +0.64(+1.99%)
Jan 20, 2016 32.42 32.56 31.99 32.13 104,020 -1.35(-4.04%)
Jan 19, 2016 34.13 34.15 33.36 33.48 74,870 -0.26(-0.76%)
Jan 15, 2016 33.87 33.74 33.74 33.74 31,800 +0.05(+0.15%)
Jan 14, 2016 33.14 34.02 33.14 33.69 87,906 +0.77(+2.34%)
Jan 13, 2016 32.35 33.04 32.35 32.92 34,432 +1.18(+3.72%)
Jan 12, 2016 31.72 32.28 31.61 31.74 95,024 -0.37(-1.15%)
Jan 11, 2016 32.45 32.60 31.75 32.11 99,685 -0.77(-2.34%)
Jan 08, 2016 33.81 33.81 32.81 32.88 28,610 -0.60(-1.79%)
Jan 07, 2016 33.51 33.98 33.28 33.48 59,872 +0.85(+2.60%)
Jan 06, 2016 32.78 33.18 32.61 32.63 42,072 -0.46(-1.39%)
Jan 05, 2016 34.04 34.14 33.06 33.09 71,646 -0.92(-2.71%)
Jan 04, 2016 34.10 34.10 33.73 34.01 35,632 -0.68(-1.96%)
Dec 31, 2015 35.06 34.69 34.69 34.69 85,000 +0.20(+0.58%)
Dec 30, 2015 34.38 34.62 34.38 34.49 24,099 +0.89(+2.65%)
Dec 29, 2015 33.57 33.66 33.45 33.60 10,492 -0.05(-0.15%)
Dec 28, 2015 34.07 34.07 33.50 33.65 23,958 -0.66(-1.92%)
Dec 24, 2015 34.58 34.31 34.31 34.31 29,900 -0.09(-0.26%)
Dec 23, 2015 34.26 34.63 34.26 34.40 28,833 +0.33(+0.97%)
Dec 22, 2015 34.00 34.37 33.97 34.07 23,918 +0.18(+0.53%)
Dec 21, 2015 34.06 34.14 33.61 33.89 36,898 -0.42(-1.22%)
Dec 18, 2015 33.79 34.73 33.74 34.31 61,864 +0.94(+2.82%)
Dec 17, 2015 33.36 33.58 33.27 33.37 7,133 +0.22(+0.66%)
Dec 16, 2015 32.72 33.32 32.50 33.15 40,437 -0.03(-0.09%)
Dec 15, 2015 33.88 33.88 33.11 33.18 114,779 +0.10(+0.30%)
Dec 14, 2015 32.36 33.18 32.35 33.08 101,768 -0.15(-0.45%)
Dec 11, 2015 33.00 33.38 33.00 33.23 17,079 +0.22(+0.67%)
Dec 10, 2015 33.55 33.57 32.91 33.01 36,861 -1.40(-4.07%)
Dec 09, 2015 34.51 34.52 34.15 34.41 70,505 +0.01(+0.03%)
Dec 08, 2015 34.43 34.63 34.04 34.40 23,272 -0.59(-1.69%)
Dec 07, 2015 34.98 35.21 34.80 34.99 65,319 -0.22(-0.62%)
Dec 04, 2015 35.83 36.26 35.17 35.21 79,547 -0.34(-0.96%)
Dec 03, 2015 35.31 35.71 35.31 35.55 36,622 +0.46(+1.31%)
Dec 02, 2015 35.36 35.64 34.42 35.09 242,989 -0.31(-0.88%)
Dec 01, 2015 33.67 35.40 33.61 35.40 46,429 +1.43(+4.21%)
Nov 30, 2015 33.70 34.13 33.55 33.97 36,846 -0.12(-0.35%)
Nov 27, 2015 34.32 34.39 34.04 34.09 9,270 +0.05(+0.15%)
Nov 25, 2015 33.63 34.04 34.04 34.04 30,300 -0.15(-0.44%)
Nov 24, 2015 35.97 36.09 34.17 34.19 86,571 -1.14(-3.23%)
Nov 23, 2015 35.19 35.35 35.05 35.33 31,122 +0.36(+1.03%)
Nov 20, 2015 35.10 35.32 34.92 34.97 46,137 +0.95(+2.78%)
Nov 19, 2015 33.30 34.20 33.30 34.02 33,808 +0.99(+3.01%)
Nov 18, 2015 32.63 33.05 32.43 33.03 29,715 -0.70(-2.08%)
Nov 17, 2015 33.90 33.91 33.26 33.73 70,093 -0.92(-2.66%)
Nov 16, 2015 33.95 34.80 33.77 34.65 45,688 +0.33(+0.96%)
Nov 13, 2015 34.56 34.60 34.08 34.32 69,895 +0.15(+0.44%)
Nov 12, 2015 33.89 34.29 33.73 34.17 28,294 +0.70(+2.08%)
Nov 11, 2015 34.26 34.26 33.37 33.47 41,777 +0.10(+0.31%)
Nov 10, 2015 32.93 33.76 32.93 33.37 60,842 +1.54(+4.84%)
Nov 09, 2015 32.07 32.10 31.54 31.83 40,382 -1.12(-3.40%)
Nov 06, 2015 33.22 33.28 32.62 32.95 101,738 -0.62(-1.85%)
Nov 05, 2015 33.84 34.12 33.22 33.57 71,780 +0.33(+0.99%)
Nov 04, 2015 34.04 34.09 33.20 33.24 317,968 -2.34(-6.58%)
Nov 03, 2015 35.23 35.58 35.10 35.58 154,693 +0.98(+2.83%)
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.