Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.64 32.29 30.64 32.25 488,300 +1.78(+5.84%)
Jan 28, 2016 31.09 31.21 30.36 30.47 553,371 -0.39(-1.26%)
Jan 27, 2016 30.75 31.29 30.63 30.86 459,769 -0.14(-0.45%)
Jan 26, 2016 31.05 31.23 30.08 31.00 483,166 +0.05(+0.16%)
Jan 25, 2016 31.11 31.78 30.81 30.95 883,032 -0.37(-1.18%)
Jan 22, 2016 30.96 31.50 30.29 31.32 700,974 +1.12(+3.71%)
Jan 21, 2016 30.32 30.82 29.98 30.20 777,835 -0.13(-0.43%)
Jan 20, 2016 29.82 30.61 29.55 30.33 682,584 +0.01(+0.03%)
Jan 19, 2016 30.17 30.49 29.88 30.32 835,781 +0.39(+1.30%)
Jan 15, 2016 29.31 29.93 29.93 29.93 761,500 +0.00(+0.00%)
Jan 14, 2016 29.56 30.36 29.11 29.93 721,714 +0.43(+1.46%)
Jan 13, 2016 30.46 31.35 29.15 29.50 733,990 -0.88(-2.90%)
Jan 12, 2016 29.10 30.49 29.10 30.38 724,147 +1.53(+5.30%)
Jan 11, 2016 28.40 28.93 28.01 28.85 735,121 +0.40(+1.41%)
Jan 08, 2016 29.31 29.89 28.29 28.45 864,804 -0.87(-2.97%)
Jan 07, 2016 30.83 30.96 29.17 29.32 758,691 -2.10(-6.68%)
Jan 06, 2016 32.25 32.35 31.31 31.42 813,152 -1.19(-3.65%)
Jan 05, 2016 33.27 33.35 32.38 32.61 364,357 -0.67(-2.01%)
Jan 04, 2016 33.04 33.49 32.56 33.28 436,753 -0.49(-1.45%)
Dec 31, 2015 34.37 33.77 33.77 33.77 340,200 -0.78(-2.26%)
Dec 30, 2015 34.67 35.00 34.45 34.55 218,883 -0.11(-0.32%)
Dec 29, 2015 34.74 35.11 34.16 34.66 325,059 +0.05(+0.14%)
Dec 28, 2015 34.44 34.78 34.20 34.61 293,418 -0.31(-0.89%)
Dec 24, 2015 34.60 34.92 34.92 34.92 142,400 +0.26(+0.75%)
Dec 23, 2015 34.45 34.99 34.17 34.66 299,650 +0.36(+1.05%)
Dec 22, 2015 33.82 34.42 33.51 34.30 432,466 +0.56(+1.66%)
Dec 21, 2015 33.98 34.36 33.46 33.74 376,345 -0.07(-0.21%)
Dec 18, 2015 34.17 34.38 33.64 33.81 1,039,829 -0.52(-1.51%)
Dec 17, 2015 34.71 35.29 33.99 34.33 336,795 -0.38(-1.09%)
Dec 16, 2015 34.80 35.70 34.21 34.71 307,389 +0.14(+0.40%)
Dec 15, 2015 34.80 35.36 34.06 34.57 439,420 +0.00(+0.00%)
Dec 14, 2015 35.24 35.29 34.39 34.57 581,500 -0.72(-2.04%)
Dec 11, 2015 35.67 35.69 34.82 35.29 638,083 -0.76(-2.11%)
Dec 10, 2015 36.16 36.50 35.93 36.05 479,651 -0.10(-0.28%)
Dec 09, 2015 36.45 36.90 35.77 36.15 382,550 -0.60(-1.63%)
Dec 08, 2015 36.80 37.04 36.41 36.75 427,619 -0.26(-0.70%)
Dec 07, 2015 37.33 37.49 36.68 37.01 395,686 -0.28(-0.75%)
Dec 04, 2015 36.55 37.56 35.99 37.29 540,474 +0.79(+2.16%)
Dec 03, 2015 35.77 36.84 35.55 36.50 1,066,783 +0.97(+2.73%)
Dec 02, 2015 36.26 36.32 35.45 35.53 501,618 -0.90(-2.47%)
Dec 01, 2015 37.16 37.29 36.36 36.43 565,473 -0.67(-1.81%)
Nov 30, 2015 37.29 37.50 36.94 37.10 381,976 -0.17(-0.46%)
Nov 27, 2015 37.29 37.45 36.85 37.27 192,773 +0.05(+0.13%)
Nov 25, 2015 37.10 37.22 37.22 37.22 256,700 +0.19(+0.51%)
Nov 24, 2015 36.50 37.20 36.31 37.03 431,237 +0.20(+0.54%)
Nov 23, 2015 36.60 37.17 36.50 36.83 280,051 +0.12(+0.33%)
Nov 20, 2015 36.98 37.61 36.66 36.71 493,019 -0.09(-0.24%)
Nov 19, 2015 36.89 37.30 36.35 36.80 505,907 -0.19(-0.51%)
Nov 18, 2015 36.15 37.30 35.30 36.99 915,508 +1.86(+5.29%)
Nov 17, 2015 35.76 36.00 34.75 35.13 468,792 -0.59(-1.65%)
Nov 16, 2015 34.79 35.76 34.78 35.72 242,598 +0.78(+2.23%)
Nov 13, 2015 34.76 35.09 34.51 34.94 365,270 -0.06(-0.17%)
Nov 12, 2015 35.29 35.47 34.97 35.00 428,799 -0.55(-1.55%)
Nov 11, 2015 36.00 36.38 35.47 35.55 608,445 -0.55(-1.52%)
Nov 10, 2015 35.93 36.25 35.78 36.10 376,200 -0.08(-0.22%)
Nov 09, 2015 35.34 36.45 35.30 36.18 538,006 +0.69(+1.94%)
Nov 06, 2015 34.98 35.52 34.69 35.49 593,877 +0.48(+1.37%)
Nov 05, 2015 35.00 35.21 34.82 35.01 766,255 +0.01(+0.03%)
Nov 04, 2015 33.93 35.50 33.81 35.00 1,269,027 +1.02(+3.00%)
Nov 03, 2015 32.40 35.54 32.40 33.98 2,931,502 -4.02(-10.58%)
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.