Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.10 28.80 28.80 28.80 1,301,500 +0.55(+1.95%)
Dec 30, 2015 28.58 28.78 28.17 28.25 1,067,964 -0.23(-0.81%)
Dec 29, 2015 27.95 28.54 27.74 28.48 1,103,886 +0.60(+2.15%)
Dec 28, 2015 28.12 28.38 27.77 27.88 1,004,513 -0.52(-1.83%)
Dec 24, 2015 28.27 28.40 28.40 28.40 587,400 +0.25(+0.89%)
Dec 23, 2015 27.95 28.42 27.44 28.15 998,976 +0.22(+0.79%)
Dec 22, 2015 26.25 28.70 26.15 27.93 2,952,699 +1.68(+6.40%)
Dec 21, 2015 27.17 27.36 26.03 26.25 1,947,724 -0.92(-3.39%)
Dec 18, 2015 27.31 27.91 26.90 27.17 1,299,794 -0.25(-0.91%)
Dec 17, 2015 28.14 28.32 27.19 27.42 1,483,926 -0.61(-2.18%)
Dec 16, 2015 26.89 28.24 26.26 28.03 2,991,372 +1.16(+4.32%)
Dec 15, 2015 29.70 30.00 26.46 26.87 5,759,193 -2.71(-9.16%)
Dec 14, 2015 29.60 29.87 28.85 29.58 2,329,224 -0.07(-0.24%)
Dec 11, 2015 30.69 30.75 29.60 29.65 1,415,724 -1.18(-3.83%)
Dec 10, 2015 30.11 31.30 29.99 30.83 1,252,870 +0.83(+2.77%)
Dec 09, 2015 30.98 31.14 29.26 30.00 2,238,636 -0.92(-2.98%)
Dec 08, 2015 29.81 31.38 29.50 30.92 1,828,398 +0.88(+2.93%)
Dec 07, 2015 30.38 30.64 29.63 30.04 1,362,440 -0.41(-1.35%)
Dec 04, 2015 30.53 30.86 29.32 30.45 2,313,786 -0.18(-0.59%)
Dec 03, 2015 31.39 32.24 30.48 30.63 2,696,975 -0.76(-2.42%)
Dec 02, 2015 30.30 32.47 30.29 31.39 4,650,310 +1.08(+3.56%)
Dec 01, 2015 30.11 30.46 29.80 30.31 1,883,609 +0.18(+0.60%)
Nov 30, 2015 30.11 30.72 29.77 30.13 2,016,455 -0.05(-0.17%)
Nov 27, 2015 30.50 30.60 29.61 30.18 1,058,907 -0.33(-1.08%)
Nov 25, 2015 29.79 30.51 30.51 30.51 1,287,100 +0.50(+1.67%)
Nov 24, 2015 29.46 30.63 29.45 30.01 2,584,632 +0.15(+0.50%)
Nov 23, 2015 30.58 30.81 29.15 29.86 4,029,321 -1.35(-4.33%)
Nov 20, 2015 28.10 31.25 28.05 31.21 6,697,520 +3.15(+11.23%)
Nov 19, 2015 28.19 28.69 27.91 28.06 1,487,005 -0.17(-0.60%)
Nov 18, 2015 27.54 28.83 27.31 28.23 3,091,602 +0.69(+2.51%)
Nov 17, 2015 27.34 27.61 26.86 27.54 2,013,727 +0.10(+0.36%)
Nov 16, 2015 27.00 27.58 26.47 27.44 3,066,346 +0.34(+1.25%)
Nov 13, 2015 26.72 27.49 26.12 27.10 4,975,993 +1.20(+4.63%)
Nov 12, 2015 25.18 27.22 24.90 25.90 5,212,671 +0.92(+3.68%)
Nov 11, 2015 25.10 25.31 24.54 24.98 1,361,313 -0.18(-0.72%)
Nov 10, 2015 24.85 25.36 24.59 25.16 1,267,926 +0.20(+0.80%)
Nov 09, 2015 25.34 25.65 24.63 24.96 1,567,211 -0.54(-2.12%)
Nov 06, 2015 25.05 25.53 24.50 25.50 2,095,449 +0.45(+1.80%)
Nov 05, 2015 24.50 25.56 24.32 25.05 2,793,201 +0.63(+2.58%)
Nov 04, 2015 24.03 24.60 23.88 24.42 1,704,056 +0.30(+1.24%)
Nov 03, 2015 23.67 24.45 23.60 24.12 2,481,873 +0.32(+1.34%)
Nov 02, 2015 22.26 23.85 22.21 23.80 6,456,895 +1.55(+6.97%)
Oct 30, 2015 23.11 23.15 22.00 22.25 5,009,984 -0.70(-3.05%)
Oct 29, 2015 23.26 24.20 22.41 22.95 9,740,076 +0.88(+3.99%)
Oct 28, 2015 21.64 22.81 21.43 22.07 9,385,279 -0.83(-3.62%)
Oct 27, 2015 24.30 24.30 22.01 22.90 6,615,912 -1.53(-6.26%)
Oct 26, 2015 22.60 24.80 22.32 24.43 6,890,189 +1.87(+8.29%)
Oct 23, 2015 22.80 22.89 22.11 22.56 3,189,184 +0.04(+0.18%)
Oct 22, 2015 22.51 23.00 22.07 22.52 2,340,858 +0.13(+0.58%)
Oct 21, 2015 22.52 22.75 22.19 22.39 1,340,754 -0.13(-0.58%)
Oct 20, 2015 22.58 23.12 22.12 22.52 1,696,815 -0.08(-0.35%)
Oct 19, 2015 22.51 22.84 22.31 22.60 1,402,911 -0.05(-0.22%)
Oct 16, 2015 22.71 22.80 22.04 22.65 1,721,011 +0.04(+0.18%)
Oct 15, 2015 22.20 22.84 22.06 22.61 2,084,152 +0.63(+2.87%)
Oct 14, 2015 22.48 22.88 21.87 21.98 2,223,101 -0.51(-2.27%)
Oct 13, 2015 22.81 23.30 22.47 22.49 1,696,291 -0.25(-1.10%)
Oct 12, 2015 24.69 24.82 22.22 22.74 4,755,459 -2.14(-8.60%)
Oct 09, 2015 23.61 25.02 23.35 24.88 3,320,600 +1.27(+5.38%)
Oct 08, 2015 23.46 23.87 22.88 23.61 1,299,621 +0.11(+0.47%)
Oct 07, 2015 22.88 23.53 22.46 23.50 1,538,323 +0.82(+3.62%)
Oct 06, 2015 22.72 23.19 22.51 22.68 1,704,342 +0.00(+0.00%)
Oct 05, 2015 22.38 22.71 22.06 22.68 1,809,343 +0.30(+1.34%)
Oct 02, 2015 20.75 22.48 20.60 22.38 2,248,888 +1.51(+7.24%)
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.