Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.87 29.22 27.74 29.07 3,808,634 +1.49(+5.40%)
Jan 28, 2016 28.17 28.53 26.94 27.58 4,793,786 +1.06(+4.00%)
Jan 27, 2016 25.89 27.08 25.13 26.52 6,740,072 +0.59(+2.28%)
Jan 26, 2016 25.13 26.79 24.25 25.93 3,680,220 +1.45(+5.92%)
Jan 25, 2016 25.19 26.25 24.45 24.48 3,294,241 -1.52(-5.85%)
Jan 22, 2016 26.60 27.70 25.35 26.00 7,334,851 +0.67(+2.65%)
Jan 21, 2016 23.65 25.41 23.23 25.33 7,614,740 +1.62(+6.83%)
Jan 20, 2016 23.88 24.09 22.20 23.71 5,275,398 -0.66(-2.71%)
Jan 19, 2016 26.52 26.57 23.70 24.37 6,046,992 -1.86(-7.09%)
Jan 15, 2016 26.45 26.23 26.23 26.23 6,975,300 -1.64(-5.88%)
Jan 14, 2016 28.46 28.82 26.92 27.87 6,595,359 -0.30(-1.06%)
Jan 13, 2016 29.72 30.39 27.89 28.17 3,244,415 -1.14(-3.89%)
Jan 12, 2016 29.63 29.90 28.34 29.31 3,357,139 +0.33(+1.14%)
Jan 11, 2016 29.86 30.15 28.47 28.98 3,775,976 -0.28(-0.96%)
Jan 08, 2016 29.70 30.28 29.01 29.26 3,276,872 -0.15(-0.51%)
Jan 07, 2016 29.17 30.91 28.85 29.41 3,902,933 -0.63(-2.10%)
Jan 06, 2016 31.35 31.35 29.69 30.04 4,165,639 -2.45(-7.54%)
Jan 05, 2016 32.37 32.68 31.81 32.49 2,181,117 +0.22(+0.68%)
Jan 04, 2016 32.48 33.01 31.82 32.27 3,017,643 -0.29(-0.89%)
Dec 31, 2015 31.68 32.56 32.56 32.56 2,032,500 +0.71(+2.23%)
Dec 30, 2015 31.83 32.76 31.28 31.85 2,733,669 -0.84(-2.57%)
Dec 29, 2015 33.24 33.38 31.96 32.69 2,071,238 +0.35(+1.08%)
Dec 28, 2015 32.35 32.57 31.46 32.34 2,005,973 -0.75(-2.27%)
Dec 24, 2015 33.27 33.09 33.09 33.09 1,032,800 -0.18(-0.54%)
Dec 23, 2015 31.59 33.52 31.46 33.27 4,235,904 +2.64(+8.62%)
Dec 22, 2015 30.42 30.97 29.88 30.63 4,650,389 +0.22(+0.72%)
Dec 21, 2015 31.49 31.75 29.94 30.41 5,210,129 -1.19(-3.77%)
Dec 18, 2015 32.54 32.76 31.60 31.60 4,397,122 -1.01(-3.10%)
Dec 17, 2015 34.37 34.75 32.33 32.61 4,474,633 -1.83(-5.31%)
Dec 16, 2015 35.21 35.44 33.83 34.44 3,306,443 -0.61(-1.74%)
Dec 15, 2015 35.40 35.86 34.74 35.05 2,815,296 +0.26(+0.75%)
Dec 14, 2015 34.81 35.67 33.78 34.79 3,891,630 -0.47(-1.33%)
Dec 11, 2015 36.14 36.28 34.99 35.26 3,960,557 -1.26(-3.45%)
Dec 10, 2015 35.13 36.80 34.82 36.52 3,006,964 +1.22(+3.46%)
Dec 09, 2015 36.21 36.46 34.64 35.30 3,116,342 +0.48(+1.38%)
Dec 08, 2015 34.48 35.46 34.25 34.82 4,855,754 -0.59(-1.67%)
Dec 07, 2015 35.66 36.81 34.89 35.41 5,560,970 -0.75(-2.07%)
Dec 04, 2015 36.37 36.67 35.58 36.16 3,355,199 -0.81(-2.19%)
Dec 03, 2015 37.69 38.55 36.60 36.97 4,148,973 -0.20(-0.54%)
Dec 02, 2015 38.77 39.01 36.79 37.17 3,542,553 -1.98(-5.06%)
Dec 01, 2015 38.32 39.22 37.91 39.15 2,776,862 +0.89(+2.33%)
Nov 30, 2015 38.62 38.84 38.13 38.26 2,198,015 -0.06(-0.16%)
Nov 27, 2015 38.31 38.78 38.14 38.32 1,033,404 -0.34(-0.88%)
Nov 25, 2015 38.87 38.66 38.66 38.66 1,514,200 -0.68(-1.73%)
Nov 24, 2015 38.97 40.02 38.87 39.34 2,732,688 +0.87(+2.26%)
Nov 23, 2015 37.72 39.18 37.47 38.47 3,144,426 +0.69(+1.83%)
Nov 20, 2015 39.14 39.14 37.55 37.78 4,197,800 -1.38(-3.52%)
Nov 19, 2015 40.30 40.72 38.26 39.16 4,360,523 -1.89(-4.60%)
Nov 18, 2015 40.85 41.09 39.96 41.05 2,701,153 +0.67(+1.66%)
Nov 17, 2015 39.88 40.89 39.23 40.38 3,064,006 +0.23(+0.57%)
Nov 16, 2015 38.42 40.16 38.27 40.15 2,641,570 +1.78(+4.64%)
Nov 13, 2015 38.10 38.75 37.50 38.37 2,631,522 +0.18(+0.47%)
Nov 12, 2015 38.83 39.31 37.97 38.19 3,544,337 -1.50(-3.78%)
Nov 11, 2015 39.82 40.47 39.39 39.69 4,904,616 +0.02(+0.05%)
Nov 10, 2015 39.16 40.25 38.92 39.67 2,926,957 +0.22(+0.56%)
Nov 09, 2015 39.35 39.86 39.06 39.45 3,089,063 +0.08(+0.20%)
Nov 06, 2015 38.57 39.76 38.33 39.37 2,508,930 +0.42(+1.08%)
Nov 05, 2015 38.31 39.94 37.34 38.95 4,853,840 +0.65(+1.70%)
Nov 04, 2015 41.09 41.34 37.37 38.30 7,152,889 -1.84(-4.58%)
Nov 03, 2015 40.80 41.13 40.02 40.14 5,479,927 -0.18(-0.45%)
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.