Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.37 27.92 27.26 27.86 38,275,880 +0.80(+2.96%)
Jan 28, 2016 27.24 27.29 26.82 27.05 25,528,356 -0.00(-0.02%)
Jan 27, 2016 27.46 27.72 26.98 27.06 24,498,564 -0.36(-1.31%)
Jan 26, 2016 27.03 27.50 26.98 27.42 31,481,686 +0.32(+1.16%)
Jan 25, 2016 27.54 27.66 27.05 27.11 21,362,198 -0.56(-2.02%)
Jan 22, 2016 27.76 27.76 27.34 27.66 19,734,248 +0.50(+1.86%)
Jan 21, 2016 26.80 27.43 26.59 27.16 30,690,234 +0.36(+1.32%)
Jan 20, 2016 26.99 27.00 26.18 26.80 45,092,144 -0.32(-1.18%)
Jan 19, 2016 27.41 27.43 26.84 27.12 24,658,306 +0.18(+0.67%)
Jan 15, 2016 26.66 26.95 26.95 26.95 33,366,800 -0.58(-2.11%)
Jan 14, 2016 26.77 27.82 26.68 27.52 26,037,900 +0.75(+2.80%)
Jan 13, 2016 27.73 27.75 26.72 26.77 32,127,992 -0.66(-2.41%)
Jan 12, 2016 27.31 27.71 27.18 27.43 19,905,008 +0.07(+0.27%)
Jan 11, 2016 27.44 27.53 26.96 27.36 22,735,358 +0.03(+0.10%)
Jan 08, 2016 27.43 28.02 27.29 27.33 28,184,690 +0.03(+0.10%)
Jan 07, 2016 27.05 27.68 26.89 27.30 32,423,498 -0.30(-1.10%)
Jan 06, 2016 27.46 27.82 27.38 27.61 21,650,796 -0.21(-0.77%)
Jan 05, 2016 27.92 28.02 27.74 27.82 28,308,122 +0.00(+0.02%)
Jan 04, 2016 27.57 27.82 27.43 27.82 26,524,662 -0.39(-1.40%)
Dec 31, 2015 28.27 28.21 28.21 28.21 15,523,200 -0.14(-0.49%)
Dec 30, 2015 28.75 28.78 28.34 28.36 12,932,502 -0.43(-1.48%)
Dec 29, 2015 28.75 28.96 28.64 28.78 14,469,436 +0.19(+0.65%)
Dec 28, 2015 28.56 28.73 28.36 28.59 10,206,256 -0.05(-0.19%)
Dec 24, 2015 28.71 28.65 28.65 28.65 6,986,800 +0.06(+0.23%)
Dec 23, 2015 28.55 28.63 28.43 28.59 14,451,754 +0.14(+0.49%)
Dec 22, 2015 28.57 28.76 28.38 28.45 21,063,354 +0.21(+0.76%)
Dec 21, 2015 28.41 28.42 27.70 28.23 27,997,482 +0.03(+0.11%)
Dec 18, 2015 28.50 28.50 28.16 28.20 40,450,880 -0.50(-1.75%)
Dec 17, 2015 29.25 29.41 28.70 28.70 20,151,506 -0.65(-2.21%)
Dec 16, 2015 29.12 29.43 28.91 29.35 33,474,734 +0.48(+1.65%)
Dec 15, 2015 29.03 29.57 28.77 28.88 35,558,896 +0.19(+0.66%)
Dec 14, 2015 28.94 29.00 28.09 28.68 54,183,920 -0.30(-1.04%)
Dec 11, 2015 29.43 29.78 28.97 28.98 38,607,888 -0.85(-2.85%)
Dec 10, 2015 29.10 30.13 29.10 29.84 26,719,598 +0.54(+1.84%)
Dec 09, 2015 29.61 29.77 29.04 29.30 25,459,862 -0.47(-1.60%)
Dec 08, 2015 30.10 30.14 29.39 29.77 28,281,236 -0.41(-1.37%)
Dec 07, 2015 30.29 30.44 29.93 30.18 14,345,324 -0.19(-0.63%)
Dec 04, 2015 29.80 30.54 29.75 30.38 24,458,984 +0.57(+1.90%)
Dec 03, 2015 30.20 30.41 29.66 29.81 23,257,276 -0.43(-1.42%)
Dec 02, 2015 30.77 30.87 30.17 30.24 18,543,544 -0.64(-2.06%)
Dec 01, 2015 30.73 30.89 30.62 30.88 15,706,154 +0.45(+1.46%)
Nov 30, 2015 30.77 30.83 30.34 30.43 20,787,750 -0.37(-1.19%)
Nov 27, 2015 30.66 30.91 30.52 30.80 5,672,240 +0.10(+0.31%)
Nov 25, 2015 30.77 30.70 30.70 30.70 12,174,400 -0.13(-0.42%)
Nov 24, 2015 30.86 30.86 30.55 30.83 17,002,706 -0.24(-0.76%)
Nov 23, 2015 31.31 31.49 30.92 31.07 12,204,246 -0.38(-1.22%)
Nov 20, 2015 31.56 31.61 31.25 31.45 18,405,140 +0.14(+0.45%)
Nov 19, 2015 31.25 31.50 31.11 31.31 15,694,264 +0.03(+0.10%)
Nov 18, 2015 30.58 31.32 30.52 31.28 17,578,964 +0.71(+2.34%)
Nov 17, 2015 30.48 30.74 30.30 30.57 16,352,864 -0.11(-0.35%)
Nov 16, 2015 30.23 30.71 30.07 30.67 15,435,186 +0.56(+1.85%)
Nov 13, 2015 30.65 30.86 30.09 30.11 15,579,546 -0.63(-2.05%)
Nov 12, 2015 30.68 31.05 30.55 30.75 17,826,450 -0.03(-0.10%)
Nov 11, 2015 30.91 30.91 30.62 30.77 12,102,024 -0.01(-0.03%)
Nov 10, 2015 30.63 31.00 30.58 30.79 17,665,658 +0.11(+0.36%)
Nov 09, 2015 30.61 30.75 30.24 30.68 17,062,734 -0.13(-0.42%)
Nov 06, 2015 30.81 30.89 30.41 30.80 25,549,152 -0.10(-0.32%)
Nov 05, 2015 30.74 30.95 30.50 30.91 18,900,476 +0.18(+0.57%)
Nov 04, 2015 31.25 31.52 30.57 30.73 27,963,400 -0.55(-1.76%)
Nov 03, 2015 31.21 31.37 30.99 31.28 16,893,356 -0.09(-0.29%)
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.