Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.94 31.58 31.58 31.58 304,611 -0.44(-1.38%)
Dec 30, 2015 32.10 32.23 32.02 32.02 502,602 -0.12(-0.38%)
Dec 29, 2015 32.05 32.25 32.02 32.15 534,375 +0.23(+0.72%)
Dec 28, 2015 31.74 32.04 31.37 31.92 478,440 -0.04(-0.12%)
Dec 24, 2015 31.85 31.96 31.96 31.96 335,387 +0.00(+0.01%)
Dec 23, 2015 31.66 32.01 31.62 31.95 740,098 +0.64(+2.05%)
Dec 22, 2015 31.18 31.36 31.00 31.31 1,086,268 +0.12(+0.39%)
Dec 21, 2015 31.57 31.57 31.00 31.19 1,324,341 +0.05(+0.17%)
Dec 18, 2015 31.44 31.47 31.12 31.14 1,594,652 -0.44(-1.40%)
Dec 17, 2015 31.88 31.92 31.58 31.58 2,811,260 -0.56(-1.73%)
Dec 16, 2015 31.92 32.21 31.76 32.14 1,717,360 +0.59(+1.89%)
Dec 15, 2015 31.82 31.92 31.48 31.54 2,042,312 +0.15(+0.48%)
Dec 14, 2015 31.33 31.48 30.97 31.39 3,208,658 +0.22(+0.71%)
Dec 11, 2015 31.32 31.55 31.04 31.17 7,062,736 -0.77(-2.42%)
Dec 10, 2015 32.10 32.18 31.88 31.95 1,248,835 -0.35(-1.07%)
Dec 09, 2015 32.50 32.68 32.11 32.29 1,098,715 -0.24(-0.75%)
Dec 08, 2015 32.59 32.72 32.42 32.53 1,786,158 -0.52(-1.57%)
Dec 07, 2015 33.12 33.12 32.95 33.05 889,351 +0.07(+0.23%)
Dec 04, 2015 32.53 33.01 32.50 32.98 705,360 +0.23(+0.70%)
Dec 03, 2015 33.26 33.31 32.67 32.75 862,223 -0.35(-1.06%)
Dec 02, 2015 33.33 33.42 33.03 33.10 505,099 -0.40(-1.19%)
Dec 01, 2015 33.23 33.55 33.19 33.50 664,484 +0.40(+1.22%)
Nov 30, 2015 33.57 33.61 33.06 33.09 1,074,563 -0.40(-1.19%)
Nov 27, 2015 33.52 33.61 33.46 33.49 197,392 +0.07(+0.22%)
Nov 25, 2015 33.51 33.42 33.42 33.42 403,584 +0.15(+0.46%)
Nov 24, 2015 33.09 33.35 33.02 33.26 411,082 -0.04(-0.13%)
Nov 23, 2015 33.41 33.56 33.29 33.31 620,457 -0.11(-0.33%)
Nov 20, 2015 33.71 33.87 33.38 33.41 614,560 -0.30(-0.88%)
Nov 19, 2015 33.78 33.88 33.63 33.71 660,626 +0.38(+1.14%)
Nov 18, 2015 33.02 33.36 33.02 33.33 628,829 +0.36(+1.09%)
Nov 17, 2015 33.10 33.17 32.89 32.97 755,350 +0.21(+0.63%)
Nov 16, 2015 32.30 32.78 32.29 32.77 525,911 +0.61(+1.89%)
Nov 13, 2015 31.99 32.29 31.98 32.16 641,216 -0.14(-0.43%)
Nov 12, 2015 32.47 32.57 32.29 32.29 626,105 -0.47(-1.42%)
Nov 11, 2015 32.77 32.94 32.69 32.76 535,029 +0.17(+0.52%)
Nov 10, 2015 32.40 32.69 32.38 32.59 436,665 +0.01(+0.04%)
Nov 09, 2015 32.54 32.68 32.47 32.58 681,407 -0.26(-0.79%)
Nov 06, 2015 33.03 33.14 32.68 32.84 616,368 -0.79(-2.36%)
Nov 05, 2015 33.85 33.90 33.56 33.63 466,976 -0.18(-0.53%)
Nov 04, 2015 34.07 34.08 33.73 33.81 832,538 -0.07(-0.19%)
Nov 03, 2015 33.69 34.01 33.60 33.88 1,077,353 +0.13(+0.40%)
Nov 02, 2015 33.84 33.89 33.62 33.74 581,794 -0.03(-0.08%)
Oct 30, 2015 33.88 34.14 33.77 33.77 586,327 -0.23(-0.67%)
Oct 29, 2015 33.78 34.09 33.73 34.00 641,437 -0.07(-0.20%)
Oct 28, 2015 34.04 34.15 33.80 34.07 1,083,348 +0.73(+2.20%)
Oct 27, 2015 33.48 33.48 33.20 33.33 774,962 -0.36(-1.08%)
Oct 26, 2015 33.62 33.74 33.56 33.70 532,997 -0.05(-0.15%)
Oct 23, 2015 33.78 33.88 33.63 33.75 726,319 -0.14(-0.42%)
Oct 22, 2015 33.68 33.90 33.60 33.89 610,930 +0.34(+1.02%)
Oct 21, 2015 33.71 33.81 33.54 33.55 494,146 -0.11(-0.31%)
Oct 20, 2015 33.56 33.67 33.52 33.65 562,101 -0.27(-0.81%)
Oct 19, 2015 33.70 33.93 33.64 33.93 798,681 +0.07(+0.19%)
Oct 16, 2015 33.76 33.88 33.74 33.86 704,583 +0.09(+0.28%)
Oct 15, 2015 33.63 33.85 33.51 33.77 1,321,568 +0.79(+2.41%)
Oct 14, 2015 33.03 33.13 32.91 32.97 419,727 +0.17(+0.51%)
Oct 13, 2015 32.79 33.01 32.74 32.81 365,044 -0.23(-0.69%)
Oct 12, 2015 32.82 33.08 32.81 33.03 460,156 +0.06(+0.17%)
Oct 09, 2015 33.03 33.12 32.90 32.98 577,066 +0.01(+0.02%)
Oct 08, 2015 32.61 33.02 32.61 32.97 698,320 +0.28(+0.87%)
Oct 07, 2015 32.57 32.78 32.51 32.69 772,797 +0.49(+1.53%)
Oct 06, 2015 32.11 32.28 32.03 32.20 810,554 +0.11(+0.34%)
Oct 05, 2015 31.91 32.12 31.84 32.09 805,588 +0.01(+0.04%)
Oct 02, 2015 31.23 32.07 31.19 32.07 885,724 +0.85(+2.72%)
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.