Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.51 32.40 32.40 32.40 176,400 -0.09(-0.28%)
Dec 30, 2015 32.59 32.97 32.46 32.49 131,863 -0.36(-1.10%)
Dec 29, 2015 32.96 33.29 32.40 32.85 73,429 +0.22(+0.67%)
Dec 28, 2015 32.33 32.73 31.95 32.63 123,452 +0.15(+0.46%)
Dec 24, 2015 32.62 32.48 32.48 32.48 50,100 -0.46(-1.40%)
Dec 23, 2015 32.36 32.99 32.36 32.94 82,689 +0.50(+1.54%)
Dec 22, 2015 32.77 32.77 32.05 32.44 84,028 -0.12(-0.37%)
Dec 21, 2015 32.19 32.62 32.06 32.56 212,595 +0.51(+1.59%)
Dec 18, 2015 32.01 32.11 31.25 32.05 243,828 -0.27(-0.84%)
Dec 17, 2015 33.27 33.28 32.32 32.32 217,408 -0.58(-1.76%)
Dec 16, 2015 32.61 33.26 31.88 32.90 199,078 +0.52(+1.61%)
Dec 15, 2015 32.39 33.19 31.70 32.38 257,020 +0.07(+0.22%)
Dec 14, 2015 31.70 32.35 31.25 32.31 283,617 +0.77(+2.44%)
Dec 11, 2015 32.45 33.54 29.76 31.54 787,967 -4.05(-11.38%)
Dec 10, 2015 35.68 36.60 35.58 35.59 109,776 -0.26(-0.73%)
Dec 09, 2015 36.43 36.83 35.74 35.85 100,136 -0.62(-1.70%)
Dec 08, 2015 36.92 37.06 35.46 36.47 209,617 -0.78(-2.09%)
Dec 07, 2015 37.85 38.00 36.81 37.25 127,058 -0.82(-2.15%)
Dec 04, 2015 37.83 38.80 37.66 38.07 137,118 +0.23(+0.61%)
Dec 03, 2015 38.90 39.13 37.66 37.84 103,394 -0.82(-2.12%)
Dec 02, 2015 38.99 39.32 38.62 38.66 93,144 -0.48(-1.23%)
Dec 01, 2015 39.47 39.74 38.83 39.14 89,203 -0.17(-0.43%)
Nov 30, 2015 39.41 39.67 39.26 39.31 118,119 -0.12(-0.30%)
Nov 27, 2015 39.61 39.68 39.34 39.43 36,541 +0.05(+0.13%)
Nov 25, 2015 39.14 39.38 39.38 39.38 122,900 -0.08(-0.20%)
Nov 24, 2015 38.66 39.63 38.60 39.46 113,482 +0.60(+1.54%)
Nov 23, 2015 39.63 39.97 38.82 38.86 88,972 -0.77(-1.94%)
Nov 20, 2015 40.10 40.10 38.23 39.63 211,347 -0.19(-0.48%)
Nov 19, 2015 38.57 40.10 38.49 39.82 281,835 +1.13(+2.92%)
Nov 18, 2015 37.46 38.79 37.26 38.69 218,094 +1.26(+3.37%)
Nov 17, 2015 36.43 37.61 36.07 37.43 161,006 +0.98(+2.69%)
Nov 16, 2015 36.50 36.75 36.07 36.45 80,715 -0.12(-0.33%)
Nov 13, 2015 36.58 37.14 35.80 36.57 104,167 -0.18(-0.49%)
Nov 12, 2015 37.23 37.62 36.52 36.75 98,357 -0.88(-2.34%)
Nov 11, 2015 37.10 38.96 36.64 37.63 130,868 +0.53(+1.43%)
Nov 10, 2015 36.68 37.15 36.65 37.10 101,698 +0.37(+1.01%)
Nov 09, 2015 37.60 37.64 36.55 36.73 85,489 -0.99(-2.62%)
Nov 06, 2015 36.80 37.83 36.28 37.72 120,941 +0.76(+2.06%)
Nov 05, 2015 37.08 37.34 36.61 36.96 88,156 -0.27(-0.73%)
Nov 04, 2015 37.21 37.90 36.93 37.23 86,535 +0.02(+0.05%)
Nov 03, 2015 37.25 37.72 36.64 37.21 83,010 -0.06(-0.16%)
Nov 02, 2015 36.98 37.60 36.80 37.27 92,812 +0.32(+0.87%)
Oct 30, 2015 36.14 37.52 35.60 36.95 207,668 +0.75(+2.07%)
Oct 29, 2015 36.34 36.73 35.92 36.20 63,321 -0.36(-0.98%)
Oct 28, 2015 35.07 36.58 35.04 36.56 166,576 +1.53(+4.37%)
Oct 27, 2015 36.27 36.37 34.99 35.03 148,294 -1.38(-3.79%)
Oct 26, 2015 37.37 37.81 36.22 36.41 161,256 -1.18(-3.14%)
Oct 23, 2015 36.49 37.66 36.40 37.59 98,471 +1.30(+3.58%)
Oct 22, 2015 35.73 36.57 35.67 36.29 121,887 +0.61(+1.71%)
Oct 21, 2015 36.03 36.26 35.40 35.68 154,714 -0.33(-0.92%)
Oct 20, 2015 35.80 36.24 35.55 36.01 107,246 +0.14(+0.39%)
Oct 19, 2015 35.52 36.15 35.50 35.87 146,869 +0.11(+0.31%)
Oct 16, 2015 36.53 36.55 35.49 35.76 130,535 -0.64(-1.76%)
Oct 15, 2015 35.75 36.45 35.00 36.40 114,272 +0.90(+2.54%)
Oct 14, 2015 35.31 35.98 34.86 35.50 78,338 +0.23(+0.65%)
Oct 13, 2015 35.01 35.52 34.81 35.27 213,368 -0.30(-0.84%)
Oct 12, 2015 36.54 36.54 35.50 35.57 123,085 -1.03(-2.81%)
Oct 09, 2015 36.36 36.73 36.00 36.60 96,136 +0.45(+1.24%)
Oct 08, 2015 35.59 36.30 35.59 36.15 84,472 +0.38(+1.06%)
Oct 07, 2015 36.13 36.25 34.81 35.77 159,339 -0.19(-0.53%)
Oct 06, 2015 35.65 36.94 35.55 35.96 113,696 +0.42(+1.18%)
Oct 05, 2015 35.51 36.03 35.06 35.54 120,762 +0.49(+1.40%)
Oct 02, 2015 34.22 35.14 33.96 35.05 132,103 +0.63(+1.83%)
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.