Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.10 29.59 29.59 29.59 114,756 +0.39(+1.34%)
Dec 30, 2015 29.53 29.62 28.78 29.19 141,198 -0.29(-0.99%)
Dec 29, 2015 28.85 29.67 28.73 29.48 114,390 +0.76(+2.63%)
Dec 28, 2015 28.63 28.98 28.61 28.73 76,432 -0.17(-0.60%)
Dec 24, 2015 28.49 28.90 28.90 28.90 32,197 +0.36(+1.27%)
Dec 23, 2015 28.30 28.82 28.28 28.54 37,410 +0.33(+1.19%)
Dec 22, 2015 28.07 28.39 27.83 28.21 104,780 +0.21(+0.75%)
Dec 21, 2015 27.95 28.05 27.78 27.99 100,940 +0.12(+0.42%)
Dec 18, 2015 28.00 28.40 27.77 27.88 208,639 -0.29(-1.03%)
Dec 17, 2015 28.12 28.70 27.61 28.17 58,704 +0.21(+0.75%)
Dec 16, 2015 27.78 28.36 27.25 27.96 101,559 +0.28(+1.00%)
Dec 15, 2015 27.83 28.58 27.55 27.68 74,192 -0.01(-0.03%)
Dec 14, 2015 28.32 28.32 27.46 27.69 96,808 -0.40(-1.42%)
Dec 11, 2015 28.26 28.49 27.74 28.09 66,141 -0.76(-2.62%)
Dec 10, 2015 29.40 29.40 28.60 28.84 41,864 +0.20(+0.71%)
Dec 09, 2015 28.50 31.33 25.51 28.64 117,615 +0.15(+0.51%)
Dec 08, 2015 29.91 29.91 28.41 28.50 134,929 -1.55(-5.15%)
Dec 07, 2015 31.01 31.01 30.00 30.04 90,244 -1.18(-3.79%)
Dec 04, 2015 30.87 31.34 30.87 31.23 42,865 +0.22(+0.70%)
Dec 03, 2015 31.23 31.61 30.85 31.01 74,923 -0.22(-0.70%)
Dec 02, 2015 31.77 31.85 31.18 31.23 45,423 -0.46(-1.45%)
Dec 01, 2015 32.20 32.20 31.64 31.69 78,312 -0.47(-1.45%)
Nov 30, 2015 32.86 32.94 32.09 32.15 64,942 -0.68(-2.08%)
Nov 27, 2015 31.86 32.85 31.86 32.83 42,992 +0.89(+2.78%)
Nov 25, 2015 31.72 31.95 31.95 31.95 70,450 +0.25(+0.80%)
Nov 24, 2015 31.25 31.78 31.22 31.69 36,292 +0.23(+0.74%)
Nov 23, 2015 31.78 32.03 31.41 31.46 29,502 -0.34(-1.07%)
Nov 20, 2015 31.82 32.06 31.63 31.80 33,086 +0.20(+0.62%)
Nov 19, 2015 31.79 32.08 31.57 31.61 29,813 -0.21(-0.66%)
Nov 18, 2015 31.25 31.88 31.22 31.82 52,083 +0.47(+1.48%)
Nov 17, 2015 32.22 32.38 31.29 31.35 39,826 -0.83(-2.57%)
Nov 16, 2015 31.87 32.33 31.56 32.18 47,077 +0.31(+0.98%)
Nov 13, 2015 32.06 32.67 31.50 31.87 79,272 -0.45(-1.39%)
Nov 12, 2015 32.38 32.86 32.01 32.32 61,488 -0.42(-1.29%)
Nov 11, 2015 33.14 34.16 32.24 32.74 78,191 -0.36(-1.10%)
Nov 10, 2015 32.27 34.05 32.25 33.10 98,785 +0.67(+2.06%)
Nov 09, 2015 32.44 32.50 31.69 32.44 83,399 +0.06(+0.18%)
Nov 06, 2015 32.40 32.67 32.08 32.38 124,387 -0.15(-0.45%)
Nov 05, 2015 32.97 33.23 32.50 32.52 39,240 -0.37(-1.13%)
Nov 04, 2015 33.25 33.52 32.51 32.89 198,645 -0.42(-1.27%)
Nov 03, 2015 33.25 33.48 32.71 33.31 92,156 -0.07(-0.22%)
Nov 02, 2015 32.47 33.50 32.01 33.39 223,032 +0.89(+2.75%)
Oct 30, 2015 31.98 32.59 31.56 32.49 118,547 +0.57(+1.78%)
Oct 29, 2015 32.27 32.67 31.92 31.93 61,965 -0.47(-1.46%)
Oct 28, 2015 31.64 33.01 31.45 32.40 86,825 +0.86(+2.74%)
Oct 27, 2015 32.46 32.46 30.76 31.53 170,413 -1.05(-3.21%)
Oct 26, 2015 33.32 33.55 32.51 32.58 68,653 -0.93(-2.78%)
Oct 23, 2015 34.21 34.43 33.29 33.51 82,917 -0.47(-1.39%)
Oct 22, 2015 33.63 34.85 33.43 33.98 67,070 +0.59(+1.76%)
Oct 21, 2015 34.76 34.80 33.31 33.39 57,511 -1.14(-3.30%)
Oct 20, 2015 34.43 34.92 34.21 34.54 87,487 -0.06(-0.17%)
Oct 19, 2015 34.94 35.12 34.16 34.59 67,365 -0.26(-0.75%)
Oct 16, 2015 35.74 35.74 34.57 34.86 58,212 -0.74(-2.08%)
Oct 15, 2015 35.02 35.62 34.32 35.60 71,603 +0.75(+2.15%)
Oct 14, 2015 35.71 35.97 34.79 34.85 65,698 -0.84(-2.36%)
Oct 13, 2015 36.59 36.77 35.56 35.69 79,898 -1.17(-3.17%)
Oct 12, 2015 37.35 37.62 36.69 36.86 86,737 -0.50(-1.34%)
Oct 09, 2015 36.96 37.50 36.45 37.36 73,306 +0.41(+1.12%)
Oct 08, 2015 35.82 37.36 35.46 36.95 111,828 +1.02(+2.83%)
Oct 07, 2015 34.91 35.97 34.41 35.93 74,639 +1.07(+3.06%)
Oct 06, 2015 35.32 35.98 34.80 34.86 71,758 -0.54(-1.52%)
Oct 05, 2015 34.70 35.44 34.70 35.40 58,483 +1.09(+3.18%)
Oct 02, 2015 33.09 34.40 32.59 34.31 96,958 +0.96(+2.88%)
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.