Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.44 30.64 30.64 30.64 1,798,259 -0.11(-0.36%)
Dec 30, 2015 30.87 30.98 30.29 30.75 1,461,748 -0.22(-0.71%)
Dec 29, 2015 31.05 31.27 30.70 30.97 1,929,686 +0.18(+0.60%)
Dec 28, 2015 30.76 30.89 30.33 30.78 1,313,602 -0.21(-0.66%)
Dec 24, 2015 30.97 30.99 30.99 30.99 537,252 -0.01(-0.02%)
Dec 23, 2015 30.51 31.03 30.39 31.00 1,913,960 +0.77(+2.54%)
Dec 22, 2015 30.37 30.43 29.80 30.23 1,629,720 +0.10(+0.32%)
Dec 21, 2015 29.95 30.14 29.62 30.13 2,759,129 +0.44(+1.48%)
Dec 18, 2015 30.65 30.65 29.65 29.69 7,808,372 -1.30(-4.18%)
Dec 17, 2015 31.38 31.77 30.98 30.99 4,020,396 -0.70(-2.20%)
Dec 16, 2015 31.62 31.90 30.93 31.68 5,595,299 +0.22(+0.70%)
Dec 15, 2015 30.71 31.85 30.62 31.47 3,817,815 +1.28(+4.25%)
Dec 14, 2015 30.70 31.02 29.80 30.18 3,486,267 -0.40(-1.32%)
Dec 11, 2015 30.57 30.92 30.38 30.59 4,354,331 -0.48(-1.56%)
Dec 10, 2015 30.95 31.46 30.76 31.07 4,332,156 +0.10(+0.33%)
Dec 09, 2015 31.21 31.69 30.65 30.97 3,664,389 -0.38(-1.21%)
Dec 08, 2015 31.88 32.00 31.16 31.35 4,223,694 -0.95(-2.96%)
Dec 07, 2015 33.66 33.67 32.00 32.30 4,216,913 -1.49(-4.42%)
Dec 04, 2015 33.15 33.86 32.85 33.80 2,514,417 +0.82(+2.48%)
Dec 03, 2015 33.63 33.70 32.89 32.98 2,457,053 -0.44(-1.31%)
Dec 02, 2015 34.16 34.25 33.41 33.42 4,599,584 -0.65(-1.90%)
Dec 01, 2015 34.07 34.33 33.74 34.07 2,554,088 +0.28(+0.84%)
Nov 30, 2015 33.90 33.94 33.55 33.78 1,833,882 -0.03(-0.09%)
Nov 27, 2015 33.78 34.02 33.45 33.81 842,409 +0.01(+0.04%)
Nov 25, 2015 33.82 33.80 33.80 33.80 1,273,698 +0.08(+0.24%)
Nov 24, 2015 33.34 33.92 33.23 33.72 1,818,405 +0.04(+0.13%)
Nov 23, 2015 33.84 34.01 33.60 33.67 1,440,844 -0.15(-0.45%)
Nov 20, 2015 34.01 34.07 33.31 33.82 2,312,136 +0.05(+0.15%)
Nov 19, 2015 33.96 34.09 33.46 33.77 2,689,660 -0.28(-0.83%)
Nov 18, 2015 33.30 34.19 33.21 34.06 3,205,135 +0.87(+2.64%)
Nov 17, 2015 33.34 33.76 32.41 33.18 2,236,322 +0.00(+0.00%)
Nov 16, 2015 32.56 33.21 32.42 33.18 2,484,406 +0.54(+1.65%)
Nov 13, 2015 32.82 33.07 32.57 32.64 2,438,042 -0.31(-0.95%)
Nov 12, 2015 33.37 33.53 32.96 32.96 2,285,296 -0.79(-2.35%)
Nov 11, 2015 34.04 34.04 33.63 33.75 2,648,295 -0.01(-0.02%)
Nov 10, 2015 33.66 33.98 33.34 33.76 1,617,669 -0.01(-0.04%)
Nov 09, 2015 34.26 34.37 33.55 33.77 1,902,508 -0.34(-0.98%)
Nov 06, 2015 33.91 34.58 33.77 34.11 5,223,357 +1.00(+3.02%)
Nov 05, 2015 32.59 33.29 32.57 33.11 3,122,484 +0.53(+1.63%)
Nov 04, 2015 32.59 32.79 32.41 32.58 2,159,491 +0.07(+0.22%)
Nov 03, 2015 32.55 32.87 32.41 32.51 2,971,766 -0.20(-0.60%)
Nov 02, 2015 31.89 32.80 31.74 32.70 3,560,531 +1.07(+3.39%)
Oct 30, 2015 32.18 32.32 31.50 31.63 2,734,493 -0.58(-1.81%)
Oct 29, 2015 32.46 32.78 31.87 32.21 3,430,186 -0.14(-0.43%)
Oct 28, 2015 30.79 32.45 30.74 32.35 4,613,986 +1.58(+5.14%)
Oct 27, 2015 30.72 31.00 30.52 30.77 2,539,304 -0.24(-0.78%)
Oct 26, 2015 31.24 31.39 30.81 31.01 2,183,073 -0.25(-0.79%)
Oct 23, 2015 30.77 31.29 30.17 31.26 2,478,762 +0.74(+2.41%)
Oct 22, 2015 29.92 31.10 29.92 30.52 3,471,609 +0.26(+0.87%)
Oct 21, 2015 31.17 31.29 30.23 30.26 3,433,979 -0.88(-2.83%)
Oct 20, 2015 30.69 31.30 30.53 31.14 2,536,638 +0.55(+1.81%)
Oct 19, 2015 30.54 31.04 30.48 30.59 2,906,137 -0.21(-0.69%)
Oct 16, 2015 31.14 31.57 30.24 30.80 5,229,640 -0.34(-1.08%)
Oct 15, 2015 30.54 31.23 30.42 31.14 4,801,388 +0.85(+2.79%)
Oct 14, 2015 30.70 30.81 30.11 30.29 4,687,121 -0.44(-1.42%)
Oct 13, 2015 30.89 31.23 30.71 30.73 3,881,328 -0.32(-1.03%)
Oct 12, 2015 31.14 31.30 30.92 31.05 2,618,427 -0.18(-0.56%)
Oct 09, 2015 31.65 31.84 30.98 31.22 2,636,267 -0.45(-1.43%)
Oct 08, 2015 31.21 31.82 30.99 31.67 3,821,607 +0.35(+1.12%)
Oct 07, 2015 31.27 31.75 30.70 31.32 5,445,337 +0.57(+1.85%)
Oct 06, 2015 30.44 31.11 30.25 30.76 3,551,188 -0.11(-0.35%)
Oct 05, 2015 30.51 30.98 30.42 30.87 2,509,705 +0.49(+1.61%)
Oct 02, 2015 29.54 30.41 28.80 30.38 4,623,690 -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.