Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.76 30.22 29.66 30.21 9,596,382 +0.91(+3.12%)
Jan 28, 2016 29.36 29.43 29.06 29.30 9,432,032 +0.43(+1.49%)
Jan 27, 2016 28.97 29.27 28.68 28.87 7,672,670 -0.12(-0.42%)
Jan 26, 2016 28.75 29.04 28.71 28.99 5,297,228 +0.38(+1.33%)
Jan 25, 2016 28.89 29.00 28.58 28.61 8,313,693 -0.47(-1.61%)
Jan 22, 2016 29.00 29.08 28.80 29.08 16,126,286 +0.88(+3.13%)
Jan 21, 2016 28.12 28.53 27.86 28.20 9,710,690 +0.13(+0.46%)
Jan 20, 2016 28.01 28.26 27.44 28.07 12,184,107 -0.61(-2.12%)
Jan 19, 2016 28.96 28.96 28.46 28.67 8,321,017 +0.47(+1.66%)
Jan 15, 2016 28.29 28.20 28.20 28.20 10,355,340 -1.21(-4.13%)
Jan 14, 2016 29.05 29.49 28.86 29.42 11,092,405 +0.37(+1.28%)
Jan 13, 2016 29.72 29.75 28.97 29.05 9,955,104 -0.32(-1.07%)
Jan 12, 2016 29.48 29.64 29.15 29.36 8,964,515 +0.02(+0.08%)
Jan 11, 2016 29.60 29.60 29.06 29.34 7,781,798 -0.03(-0.11%)
Jan 08, 2016 29.87 29.94 29.31 29.37 10,171,602 -0.28(-0.95%)
Jan 07, 2016 29.92 30.20 29.64 29.65 10,940,406 -0.92(-3.02%)
Jan 06, 2016 30.59 30.76 30.45 30.57 8,017,960 -0.56(-1.79%)
Jan 05, 2016 31.19 31.21 31.04 31.13 6,633,751 +0.07(+0.23%)
Jan 04, 2016 31.08 31.08 30.78 31.06 8,343,983 -0.81(-2.54%)
Dec 31, 2015 31.97 31.87 31.87 31.87 8,096,080 -0.05(-0.15%)
Dec 30, 2015 32.08 32.13 31.89 31.92 6,702,982 -0.46(-1.42%)
Dec 29, 2015 32.44 32.48 32.31 32.38 7,682,711 +0.06(+0.20%)
Dec 28, 2015 32.31 32.33 32.17 32.31 5,643,672 -0.19(-0.57%)
Dec 24, 2015 32.48 32.50 32.50 32.50 3,288,217 -0.14(-0.42%)
Dec 23, 2015 32.44 32.65 32.44 32.64 10,226,342 +0.39(+1.20%)
Dec 22, 2015 32.01 32.25 31.97 32.25 9,359,221 +0.27(+0.83%)
Dec 21, 2015 32.10 32.10 31.79 31.98 8,261,697 +0.27(+0.86%)
Dec 18, 2015 31.93 31.93 31.70 31.71 8,958,999 -0.12(-0.38%)
Dec 17, 2015 32.19 32.25 31.81 31.83 9,256,288 -0.37(-1.16%)
Dec 16, 2015 31.89 32.36 31.73 32.21 13,200,439 +0.56(+1.77%)
Dec 15, 2015 31.53 31.73 31.50 31.65 10,934,922 +0.50(+1.61%)
Dec 14, 2015 31.01 31.16 30.73 31.14 11,110,851 +0.45(+1.46%)
Dec 11, 2015 30.92 30.93 30.66 30.70 10,008,231 -0.84(-2.66%)
Dec 10, 2015 31.70 31.81 31.50 31.53 9,487,852 -0.23(-0.73%)
Dec 09, 2015 31.92 32.21 31.68 31.77 9,873,691 -0.29(-0.90%)
Dec 08, 2015 31.77 32.05 31.68 32.05 8,304,863 -0.37(-1.13%)
Dec 07, 2015 32.65 32.66 32.33 32.42 7,702,348 -0.52(-1.57%)
Dec 04, 2015 32.53 32.98 32.48 32.94 5,140,953 +0.21(+0.63%)
Dec 03, 2015 33.03 33.04 32.59 32.73 8,096,009 -0.18(-0.53%)
Dec 02, 2015 33.10 33.10 32.76 32.91 5,758,882 -0.37(-1.10%)
Dec 01, 2015 33.15 33.27 33.08 33.27 6,703,561 +0.26(+0.80%)
Nov 30, 2015 32.88 33.03 32.81 33.01 7,298,318 -0.02(-0.07%)
Nov 27, 2015 33.25 33.25 32.99 33.04 1,464,317 -0.63(-1.87%)
Nov 25, 2015 33.71 33.67 33.67 33.67 4,312,182 -0.19(-0.57%)
Nov 24, 2015 33.53 33.92 33.47 33.86 5,354,047 +0.14(+0.40%)
Nov 23, 2015 33.83 33.90 33.66 33.72 5,825,419 -0.28(-0.82%)
Nov 20, 2015 33.96 34.14 33.90 34.00 7,797,475 +0.32(+0.95%)
Nov 19, 2015 33.63 33.76 33.55 33.68 7,841,002 +0.26(+0.79%)
Nov 18, 2015 33.05 33.45 33.00 33.42 8,245,185 +0.34(+1.01%)
Nov 17, 2015 33.20 33.24 33.00 33.08 3,721,086 -0.08(-0.24%)
Nov 16, 2015 32.62 33.17 32.58 33.16 5,212,993 +0.61(+1.86%)
Nov 13, 2015 32.86 32.87 32.45 32.56 5,537,621 -0.42(-1.28%)
Nov 12, 2015 33.19 33.34 32.95 32.98 3,570,215 -0.34(-1.03%)
Nov 11, 2015 33.47 33.47 33.23 33.32 2,408,168 +0.08(+0.24%)
Nov 10, 2015 33.25 33.29 33.08 33.24 3,778,425 -0.10(-0.31%)
Nov 09, 2015 33.70 33.78 33.29 33.35 6,636,728 -0.84(-2.45%)
Nov 06, 2015 33.91 34.22 33.74 34.18 4,620,571 -0.41(-1.18%)
Nov 05, 2015 34.58 34.71 34.44 34.59 4,411,328 -0.01(-0.02%)
Nov 04, 2015 35.01 35.04 34.49 34.60 4,012,150 -0.24(-0.69%)
Nov 03, 2015 34.32 34.94 34.31 34.84 9,603,810 +0.41(+1.21%)
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.