Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.53 30.18 29.45 30.12 136,470 +0.62(+2.10%)
Jan 28, 2016 29.51 29.62 28.96 29.50 118,620 +0.23(+0.79%)
Jan 27, 2016 30.10 30.10 29.19 29.27 136,386 -0.83(-2.76%)
Jan 26, 2016 29.23 30.16 28.60 30.10 290,615 +1.14(+3.94%)
Jan 25, 2016 29.28 29.45 28.55 28.96 187,342 -0.46(-1.56%)
Jan 22, 2016 29.81 30.06 29.22 29.42 300,325 +0.18(+0.62%)
Jan 21, 2016 29.44 29.68 28.65 29.24 103,287 -0.09(-0.31%)
Jan 20, 2016 28.39 30.00 28.06 29.33 165,883 +0.41(+1.42%)
Jan 19, 2016 29.12 29.73 28.44 28.92 154,400 -0.02(-0.07%)
Jan 15, 2016 28.78 28.94 28.94 28.94 289,500 -0.64(-2.16%)
Jan 14, 2016 29.05 30.00 28.79 29.58 203,450 +0.53(+1.82%)
Jan 13, 2016 29.81 30.05 28.44 29.05 213,206 -0.76(-2.55%)
Jan 12, 2016 30.66 30.84 29.58 29.81 201,536 -0.64(-2.10%)
Jan 11, 2016 30.01 30.87 29.66 30.45 173,659 +0.50(+1.67%)
Jan 08, 2016 30.56 30.86 28.85 29.95 344,111 -0.49(-1.61%)
Jan 07, 2016 31.70 31.83 30.20 30.44 132,286 -1.89(-5.85%)
Jan 06, 2016 31.65 32.49 31.65 32.33 166,356 +0.44(+1.38%)
Jan 05, 2016 32.94 32.95 31.45 31.89 280,088 -0.81(-2.48%)
Jan 04, 2016 31.74 32.94 31.43 32.70 241,864 +0.30(+0.93%)
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%)
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.