Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.60 33.46 33.46 33.46 95,000 -0.21(-0.62%)
Dec 30, 2015 33.91 34.23 33.63 33.67 62,664 -0.10(-0.30%)
Dec 29, 2015 33.26 33.93 33.26 33.77 61,163 +0.59(+1.78%)
Dec 28, 2015 33.25 33.35 32.66 33.18 44,604 -0.01(-0.03%)
Dec 24, 2015 32.87 33.19 33.19 33.19 35,200 +0.01(+0.03%)
Dec 23, 2015 33.50 33.84 32.87 33.18 81,581 -0.10(-0.30%)
Dec 22, 2015 32.11 33.30 31.75 33.28 123,175 +1.22(+3.81%)
Dec 21, 2015 31.75 32.49 31.25 32.06 139,917 +0.80(+2.56%)
Dec 18, 2015 31.51 32.40 31.16 31.26 335,442 -0.45(-1.42%)
Dec 17, 2015 32.92 33.40 31.57 31.71 189,473 -1.43(-4.32%)
Dec 16, 2015 33.92 33.96 32.80 33.14 141,269 -0.72(-2.13%)
Dec 15, 2015 32.90 34.34 32.83 33.86 126,849 +1.14(+3.48%)
Dec 14, 2015 32.74 33.02 31.41 32.72 184,742 -0.10(-0.30%)
Dec 11, 2015 33.64 33.98 32.50 32.82 121,687 -1.44(-4.20%)
Dec 10, 2015 36.97 36.97 33.70 34.26 215,301 +0.17(+0.50%)
Dec 09, 2015 35.75 35.75 33.95 34.09 136,242 -1.65(-4.62%)
Dec 08, 2015 35.10 35.80 34.65 35.74 93,692 +0.50(+1.42%)
Dec 07, 2015 35.75 36.32 35.10 35.24 180,396 +0.49(+1.41%)
Dec 04, 2015 34.40 35.10 33.00 34.75 84,935 +0.37(+1.08%)
Dec 03, 2015 35.71 35.71 34.33 34.38 83,687 -1.21(-3.40%)
Dec 02, 2015 35.87 36.11 35.39 35.59 59,942 -0.18(-0.50%)
Dec 01, 2015 35.82 36.03 35.20 35.77 63,822 +0.19(+0.53%)
Nov 30, 2015 36.05 36.10 35.45 35.58 71,579 -0.44(-1.22%)
Nov 27, 2015 35.55 36.18 35.33 36.02 57,532 +0.64(+1.81%)
Nov 25, 2015 34.50 35.38 35.38 35.38 93,300 +0.77(+2.22%)
Nov 24, 2015 34.41 34.64 34.07 34.61 61,176 +0.03(+0.09%)
Nov 23, 2015 33.69 34.64 33.54 34.58 173,013 +0.97(+2.89%)
Nov 20, 2015 33.30 33.80 33.30 33.61 68,843 +0.53(+1.60%)
Nov 19, 2015 33.99 34.22 33.02 33.08 88,122 -1.06(-3.10%)
Nov 18, 2015 34.00 34.41 33.85 34.14 104,008 +0.21(+0.62%)
Nov 17, 2015 34.27 34.67 33.50 33.93 128,985 -0.25(-0.73%)
Nov 16, 2015 33.60 34.22 33.10 34.18 77,936 +0.57(+1.70%)
Nov 13, 2015 33.21 33.98 33.21 33.61 93,062 +0.15(+0.45%)
Nov 12, 2015 34.17 34.27 33.31 33.46 102,832 -1.07(-3.10%)
Nov 11, 2015 34.07 34.61 33.56 34.53 84,099 +0.69(+2.04%)
Nov 10, 2015 32.91 34.08 32.91 33.84 91,951 +0.93(+2.83%)
Nov 09, 2015 34.07 34.07 32.67 32.91 81,868 -1.16(-3.40%)
Nov 06, 2015 32.59 34.22 32.37 34.07 174,342 +1.58(+4.86%)
Nov 05, 2015 32.17 32.67 32.15 32.49 103,989 +0.46(+1.44%)
Nov 04, 2015 32.19 32.88 31.78 32.03 100,619 +0.00(+0.00%)
Nov 03, 2015 32.55 32.66 31.97 32.03 84,014 -0.65(-1.99%)
Nov 02, 2015 32.14 32.75 31.79 32.68 112,662 +0.69(+2.16%)
Oct 30, 2015 31.80 32.05 31.31 31.99 163,460 +0.16(+0.50%)
Oct 29, 2015 32.77 32.77 31.69 31.83 105,251 -1.13(-3.43%)
Oct 28, 2015 31.56 32.96 31.49 32.96 119,483 +1.54(+4.90%)
Oct 27, 2015 31.64 31.92 30.80 31.42 160,242 -0.23(-0.73%)
Oct 26, 2015 32.23 32.29 31.46 31.65 83,707 -0.42(-1.31%)
Oct 23, 2015 31.29 32.12 31.08 32.07 102,217 +1.05(+3.38%)
Oct 22, 2015 30.45 31.70 30.29 31.02 144,784 +0.66(+2.17%)
Oct 21, 2015 31.17 31.55 30.32 30.36 209,804 -0.76(-2.44%)
Oct 20, 2015 30.49 31.15 30.25 31.12 102,457 +0.66(+2.17%)
Oct 19, 2015 30.03 30.65 29.84 30.46 111,454 +0.48(+1.60%)
Oct 16, 2015 29.86 30.23 29.45 29.98 240,981 +0.24(+0.81%)
Oct 15, 2015 29.24 29.92 28.95 29.74 293,981 +0.53(+1.81%)
Oct 14, 2015 29.42 29.95 28.94 29.21 1,759,539 -0.30(-1.02%)
Oct 13, 2015 29.53 30.33 29.32 29.51 329,102 -0.24(-0.81%)
Oct 12, 2015 28.10 29.79 28.00 29.75 309,257 +1.74(+6.21%)
Oct 09, 2015 28.82 28.82 27.71 28.01 162,493 -0.68(-2.37%)
Oct 08, 2015 27.35 28.86 26.84 28.69 260,211 +3.15(+12.33%)
Oct 07, 2015 25.65 25.99 25.43 25.54 90,594 -0.09(-0.35%)
Oct 06, 2015 25.85 26.03 25.53 25.63 72,325 -0.36(-1.39%)
Oct 05, 2015 25.49 26.10 25.38 25.99 36,269 +0.79(+3.13%)
Oct 02, 2015 24.95 25.25 24.82 25.20 56,618 +0.05(+0.20%)
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.