Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.54 30.74 30.74 30.74 1,792,090 -0.11(-0.36%)
Dec 30, 2015 30.98 31.09 30.40 30.85 1,456,734 -0.22(-0.71%)
Dec 29, 2015 31.16 31.38 30.81 31.07 1,923,066 +0.18(+0.60%)
Dec 28, 2015 30.87 31.00 30.43 30.89 1,309,095 -0.21(-0.66%)
Dec 24, 2015 31.07 31.10 31.10 31.10 535,409 -0.01(-0.02%)
Dec 23, 2015 30.62 31.13 30.49 31.10 1,907,395 +0.77(+2.54%)
Dec 22, 2015 30.47 30.53 29.90 30.33 1,624,130 +0.10(+0.32%)
Dec 21, 2015 30.05 30.24 29.72 30.24 2,749,664 +0.44(+1.48%)
Dec 18, 2015 30.76 30.76 29.75 29.79 7,781,586 -1.30(-4.18%)
Dec 17, 2015 31.49 31.88 31.08 31.10 4,006,604 -0.70(-2.20%)
Dec 16, 2015 31.73 32.01 31.04 31.79 5,576,105 +0.22(+0.70%)
Dec 15, 2015 30.82 31.96 30.72 31.57 3,804,718 +1.29(+4.25%)
Dec 14, 2015 30.81 31.13 29.91 30.29 3,474,308 -0.40(-1.32%)
Dec 11, 2015 30.68 31.03 30.49 30.69 4,339,393 -0.49(-1.56%)
Dec 10, 2015 31.05 31.57 30.86 31.18 4,317,295 +0.10(+0.33%)
Dec 09, 2015 31.32 31.80 30.76 31.07 3,651,818 -0.38(-1.21%)
Dec 08, 2015 31.99 32.11 31.27 31.45 4,209,205 -0.96(-2.96%)
Dec 07, 2015 33.77 33.79 32.11 32.41 4,202,447 -1.50(-4.42%)
Dec 04, 2015 33.26 33.98 32.96 33.91 2,505,792 +0.82(+2.48%)
Dec 03, 2015 33.74 33.82 33.01 33.09 2,448,625 -0.44(-1.31%)
Dec 02, 2015 34.28 34.37 33.52 33.53 4,583,805 -0.65(-1.90%)
Dec 01, 2015 34.18 34.45 33.85 34.18 2,545,326 +0.29(+0.84%)
Nov 30, 2015 34.01 34.06 33.66 33.90 1,827,591 -0.03(-0.09%)
Nov 27, 2015 33.90 34.14 33.56 33.93 839,519 +0.01(+0.04%)
Nov 25, 2015 33.94 33.91 33.91 33.91 1,269,329 +0.08(+0.24%)
Nov 24, 2015 33.46 34.04 33.34 33.83 1,812,167 +0.04(+0.13%)
Nov 23, 2015 33.96 34.13 33.71 33.79 1,435,902 -0.15(-0.45%)
Nov 20, 2015 34.12 34.18 33.42 33.94 2,304,205 +0.05(+0.15%)
Nov 19, 2015 34.07 34.21 33.58 33.89 2,680,433 -0.29(-0.83%)
Nov 18, 2015 33.41 34.30 33.33 34.18 3,194,141 +0.88(+2.64%)
Nov 17, 2015 33.46 33.88 32.52 33.30 2,228,651 +0.00(+0.00%)
Nov 16, 2015 32.67 33.32 32.53 33.30 2,475,883 +0.54(+1.65%)
Nov 13, 2015 32.93 33.18 32.68 32.76 2,429,678 -0.31(-0.95%)
Nov 12, 2015 33.49 33.64 33.07 33.07 2,277,456 -0.80(-2.35%)
Nov 11, 2015 34.15 34.15 33.74 33.87 2,639,210 -0.01(-0.02%)
Nov 10, 2015 33.78 34.09 33.45 33.88 1,612,120 -0.01(-0.04%)
Nov 09, 2015 34.38 34.49 33.66 33.89 1,895,982 -0.34(-0.98%)
Nov 06, 2015 34.03 34.69 33.89 34.23 5,205,439 +1.00(+3.02%)
Nov 05, 2015 32.71 33.41 32.68 33.22 3,111,773 +0.53(+1.63%)
Nov 04, 2015 32.71 32.90 32.52 32.69 2,152,083 +0.07(+0.22%)
Nov 03, 2015 32.66 32.98 32.53 32.62 2,961,572 -0.20(-0.60%)
Nov 02, 2015 32.00 32.92 31.85 32.81 3,548,317 +1.07(+3.39%)
Oct 30, 2015 32.29 32.43 31.61 31.74 2,725,112 -0.59(-1.81%)
Oct 29, 2015 32.57 32.89 31.98 32.32 3,418,419 -0.14(-0.43%)
Oct 28, 2015 30.89 32.56 30.85 32.46 4,598,158 +1.59(+5.14%)
Oct 27, 2015 30.83 31.11 30.62 30.88 2,530,593 -0.24(-0.78%)
Oct 26, 2015 31.34 31.50 30.92 31.12 2,175,584 -0.25(-0.79%)
Oct 23, 2015 30.88 31.40 30.27 31.37 2,470,259 +0.74(+2.41%)
Oct 22, 2015 30.02 31.21 30.02 30.63 3,459,700 +0.26(+0.87%)
Oct 21, 2015 31.28 31.40 30.34 30.36 3,422,199 -0.88(-2.83%)
Oct 20, 2015 30.80 31.41 30.64 31.25 2,527,936 +0.56(+1.81%)
Oct 19, 2015 30.64 31.15 30.58 30.69 2,896,167 -0.21(-0.69%)
Oct 16, 2015 31.24 31.68 30.34 30.91 5,211,700 -0.34(-1.08%)
Oct 15, 2015 30.64 31.34 30.53 31.24 4,784,918 +0.85(+2.79%)
Oct 14, 2015 30.80 30.92 30.22 30.39 4,671,042 -0.44(-1.42%)
Oct 13, 2015 31.00 31.33 30.81 30.83 3,868,013 -0.32(-1.03%)
Oct 12, 2015 31.24 31.41 31.03 31.15 2,609,445 -0.18(-0.56%)
Oct 09, 2015 31.75 31.94 31.08 31.33 2,627,224 -0.45(-1.43%)
Oct 08, 2015 31.32 31.93 31.09 31.78 3,808,497 +0.35(+1.12%)
Oct 07, 2015 31.38 31.86 30.80 31.43 5,426,657 +0.57(+1.85%)
Oct 06, 2015 30.54 31.21 30.36 30.86 3,539,006 -0.11(-0.35%)
Oct 05, 2015 30.61 31.08 30.53 30.97 2,501,096 +0.49(+1.61%)
Oct 02, 2015 29.64 30.51 28.90 30.48 4,607,828 -0.03(-0.10%)
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.