Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.28 30.74 30.25 30.73 21,115 +1.06(+3.58%)
Jan 28, 2016 29.81 30.16 29.55 29.67 3,860 +0.46(+1.59%)
Jan 27, 2016 29.08 29.21 29.08 29.20 1,608 +0.18(+0.63%)
Jan 26, 2016 28.61 29.02 28.61 29.02 3,757 +0.54(+1.91%)
Jan 25, 2016 28.86 28.86 28.33 28.48 1,073 -0.10(-0.36%)
Jan 22, 2016 28.35 28.85 28.35 28.58 26,062 +0.80(+2.89%)
Jan 21, 2016 27.39 27.92 27.39 27.78 8,601 +0.17(+0.60%)
Jan 20, 2016 27.74 27.74 26.78 27.61 11,231 -0.51(-1.81%)
Jan 19, 2016 28.49 28.49 27.97 28.12 8,837 +0.38(+1.37%)
Jan 15, 2016 27.74 27.74 27.74 0 -0.64(-2.26%)
Jan 14, 2016 28.04 28.63 27.97 28.38 6,879 +0.30(+1.08%)
Jan 13, 2016 29.14 29.14 28.08 28.08 5,109 -0.92(-3.17%)
Jan 12, 2016 29.07 29.20 28.78 29.00 1,778 +0.10(+0.35%)
Jan 11, 2016 28.99 29.22 28.80 28.90 3,747 +0.10(+0.35%)
Jan 08, 2016 29.21 29.21 28.80 28.80 954 -0.24(-0.83%)
Jan 07, 2016 29.14 29.21 29.03 29.04 2,412 -1.27(-4.19%)
Jan 06, 2016 30.42 30.46 30.21 30.31 4,863 -0.93(-2.97%)
Jan 05, 2016 31.14 31.26 31.03 31.24 3,275 +0.21(+0.68%)
Jan 04, 2016 30.61 31.03 30.60 31.03 6,167 -0.70(-2.21%)
Dec 31, 2015 31.73 31.73 31.73 0 +0.14(+0.44%)
Dec 30, 2015 31.50 31.68 31.34 31.59 28,794 +0.09(+0.28%)
Dec 29, 2015 31.61 31.63 31.49 31.50 3,509 +0.40(+1.27%)
Dec 28, 2015 31.29 31.30 31.00 31.11 2,581 -0.52(-1.63%)
Dec 24, 2015 31.62 31.62 31.62 0 +0.26(+0.84%)
Dec 23, 2015 30.97 31.54 30.97 31.36 2,185 +0.48(+1.54%)
Dec 22, 2015 30.84 30.89 30.83 30.88 5,091 +0.14(+0.46%)
Dec 21, 2015 30.25 30.76 30.25 30.74 559 -0.81(-2.57%)
Dec 18, 2015 32.18 32.18 31.52 31.55 13,029 -0.04(-0.13%)
Dec 17, 2015 32.05 32.50 31.59 31.59 4,463 -0.32(-1.01%)
Dec 16, 2015 31.40 31.91 31.40 31.91 791 +0.63(+2.02%)
Dec 15, 2015 30.92 31.28 30.92 31.28 3,299 +0.49(+1.59%)
Dec 14, 2015 30.72 30.80 30.72 30.79 620 -0.11(-0.35%)
Dec 11, 2015 31.13 31.13 30.90 30.90 3,157 -0.90(-2.83%)
Dec 10, 2015 31.86 31.92 31.80 31.80 1,167 +0.05(+0.15%)
Dec 09, 2015 32.02 32.49 31.75 31.75 3,546 +0.11(+0.35%)
Dec 08, 2015 31.63 31.78 31.40 31.64 8,537 -0.65(-2.01%)
Dec 07, 2015 32.32 32.49 32.25 32.29 4,792 -0.19(-0.59%)
Dec 04, 2015 32.32 32.67 32.32 32.48 8,716 +0.03(+0.09%)
Dec 03, 2015 32.54 32.67 32.38 32.45 4,037 -0.20(-0.61%)
Dec 02, 2015 32.61 32.80 32.60 32.65 5,474 -0.17(-0.50%)
Dec 01, 2015 32.53 32.81 32.53 32.81 3,286 +0.64(+2.00%)
Nov 30, 2015 32.25 32.25 32.17 32.17 1,950 -0.04(-0.12%)
Nov 27, 2015 32.21 32.21 32.21 32.21 200 -0.13(-0.39%)
Nov 25, 2015 32.34 32.34 32.34 0 +0.23(+0.71%)
Nov 24, 2015 31.91 32.11 31.91 32.11 5,811 +0.09(+0.28%)
Nov 23, 2015 32.00 32.02 10,434 -0.45(-1.39%)
Nov 20, 2015 32.37 32.47 32.37 32.47 824 +0.07(+0.22%)
Nov 19, 2015 32.71 32.71 32.40 32.40 2,629 +0.11(+0.34%)
Nov 18, 2015 32.29 32.29 32.29 32.29 344 -0.10(-0.30%)
Nov 17, 2015 32.45 32.45 32.39 32.39 288 +0.25(+0.77%)
Nov 16, 2015 32.38 32.38 32.04 32.14 1,041 -0.19(-0.59%)
Nov 13, 2015 32.38 32.45 32.08 32.33 6,826 -0.44(-1.34%)
Nov 12, 2015 32.70 32.89 32.70 32.77 3,822 -0.06(-0.18%)
Nov 11, 2015 32.91 32.91 32.74 32.83 23,729 +0.10(+0.31%)
Nov 10, 2015 32.68 32.74 32.55 32.73 4,294 -0.47(-1.42%)
Nov 09, 2015 33.81 33.81 33.04 33.20 4,411 -0.81(-2.39%)
Nov 06, 2015 34.08 34.08 33.65 34.01 4,027 -0.34(-0.98%)
Nov 05, 2015 34.35 34.35 34.35 34.35 646 +0.31(+0.91%)
Nov 04, 2015 34.73 34.73 34.01 34.04 9,750 -0.59(-1.70%)
Nov 03, 2015 34.00 34.76 34.00 34.63 6,436 +0.68(+2.02%)
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.