Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.84 34.37 33.71 34.29 1,310,658 +0.87(+2.61%)
Jan 28, 2016 33.60 33.61 33.28 33.42 1,566,200 +0.66(+2.01%)
Jan 27, 2016 32.81 33.27 32.64 32.76 763,744 +0.21(+0.64%)
Jan 26, 2016 32.17 32.74 32.15 32.55 859,273 +0.61(+1.91%)
Jan 25, 2016 32.01 32.28 31.94 31.94 781,096 -0.15(-0.45%)
Jan 22, 2016 32.06 32.22 31.88 32.09 1,081,850 +0.55(+1.75%)
Jan 21, 2016 31.13 31.65 30.91 31.54 1,153,141 +0.08(+0.26%)
Jan 20, 2016 31.29 31.55 30.83 31.46 1,239,467 -0.32(-0.99%)
Jan 19, 2016 32.07 32.09 31.63 31.77 1,042,180 +0.29(+0.93%)
Jan 15, 2016 31.46 31.48 31.48 31.48 1,391,062 -0.99(-3.06%)
Jan 14, 2016 32.49 32.66 32.26 32.47 1,277,592 -0.13(-0.40%)
Jan 13, 2016 33.09 33.22 32.55 32.60 912,028 -0.41(-1.24%)
Jan 12, 2016 33.03 33.10 32.74 33.01 747,752 +0.16(+0.50%)
Jan 11, 2016 32.99 33.12 32.61 32.85 1,510,978 +0.51(+1.59%)
Jan 08, 2016 32.82 32.90 32.30 32.33 1,486,465 -0.45(-1.37%)
Jan 07, 2016 32.96 33.29 32.71 32.78 921,915 -0.76(-2.26%)
Jan 06, 2016 33.34 33.69 33.32 33.54 646,978 -0.07(-0.20%)
Jan 05, 2016 33.40 33.69 33.38 33.61 917,900 +0.07(+0.21%)
Jan 04, 2016 33.78 33.81 33.28 33.53 1,290,286 -0.58(-1.71%)
Dec 31, 2015 34.51 34.12 34.12 34.12 281,967 -0.48(-1.38%)
Dec 30, 2015 34.68 34.82 34.59 34.60 465,240 -0.13(-0.38%)
Dec 29, 2015 34.62 34.84 34.59 34.73 494,651 +0.25(+0.72%)
Dec 28, 2015 34.29 34.61 33.89 34.48 442,874 -0.04(-0.12%)
Dec 24, 2015 34.41 34.52 34.52 34.52 310,455 +0.00(+0.01%)
Dec 23, 2015 34.21 34.58 34.16 34.52 685,081 +0.69(+2.05%)
Dec 22, 2015 33.68 33.88 33.49 33.83 1,005,517 +0.13(+0.39%)
Dec 21, 2015 34.10 34.10 33.49 33.69 1,225,893 +0.06(+0.17%)
Dec 18, 2015 33.96 34.00 33.62 33.64 1,476,109 -0.48(-1.40%)
Dec 17, 2015 34.44 34.49 34.12 34.12 2,602,278 -0.60(-1.73%)
Dec 16, 2015 34.49 34.80 34.32 34.72 1,589,696 +0.64(+1.89%)
Dec 15, 2015 34.38 34.49 34.01 34.08 1,890,492 +0.16(+0.48%)
Dec 14, 2015 33.84 34.01 33.45 33.91 2,970,134 +0.24(+0.71%)
Dec 11, 2015 33.83 34.09 33.53 33.68 6,537,710 -0.83(-2.42%)
Dec 10, 2015 34.68 34.76 34.44 34.51 1,156,000 -0.37(-1.07%)
Dec 09, 2015 35.11 35.31 34.69 34.88 1,017,039 -0.26(-0.75%)
Dec 08, 2015 35.21 35.35 35.03 35.15 1,653,380 -0.56(-1.57%)
Dec 07, 2015 35.78 35.78 35.59 35.71 823,239 +0.08(+0.23%)
Dec 04, 2015 35.14 35.67 35.11 35.63 652,925 +0.25(+0.70%)
Dec 03, 2015 35.93 35.98 35.29 35.38 798,127 -0.38(-1.06%)
Dec 02, 2015 36.00 36.11 35.68 35.76 467,551 -0.43(-1.19%)
Dec 01, 2015 35.90 36.25 35.85 36.19 615,088 +0.44(+1.22%)
Nov 30, 2015 36.26 36.31 35.72 35.75 994,682 -0.43(-1.19%)
Nov 27, 2015 36.21 36.31 36.14 36.18 182,719 +0.08(+0.22%)
Nov 25, 2015 36.20 36.10 36.10 36.10 373,583 +0.17(+0.46%)
Nov 24, 2015 35.75 36.03 35.67 35.93 380,523 -0.05(-0.13%)
Nov 23, 2015 36.09 36.26 35.96 35.98 574,333 -0.12(-0.33%)
Nov 20, 2015 36.42 36.59 36.06 36.10 568,875 -0.32(-0.88%)
Nov 19, 2015 36.50 36.60 36.34 36.42 611,517 +0.41(+1.14%)
Nov 18, 2015 35.67 36.04 35.67 36.01 582,083 +0.39(+1.09%)
Nov 17, 2015 35.76 35.83 35.53 35.62 699,199 +0.22(+0.63%)
Nov 16, 2015 34.89 35.42 34.88 35.40 486,816 +0.66(+1.89%)
Nov 13, 2015 34.56 34.88 34.54 34.74 593,550 -0.15(-0.43%)
Nov 12, 2015 35.08 35.18 34.89 34.89 579,562 -0.50(-1.42%)
Nov 11, 2015 35.40 35.58 35.31 35.39 495,256 +0.18(+0.52%)
Nov 10, 2015 35.00 35.32 34.98 35.21 404,204 +0.02(+0.04%)
Nov 09, 2015 35.16 35.31 35.08 35.19 630,753 -0.28(-0.79%)
Nov 06, 2015 35.68 35.80 35.30 35.47 570,549 -0.86(-2.36%)
Nov 05, 2015 36.57 36.62 36.25 36.33 432,262 -0.19(-0.53%)
Nov 04, 2015 36.81 36.82 36.44 36.53 770,649 -0.07(-0.19%)
Nov 03, 2015 36.40 36.74 36.29 36.60 997,266 +0.15(+0.40%)
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.