Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.31 30.96 30.96 30.96 310,716 -0.43(-1.38%)
Dec 30, 2015 31.47 31.59 31.39 31.40 512,674 -0.12(-0.38%)
Dec 29, 2015 31.42 31.62 31.39 31.52 545,083 +0.22(+0.72%)
Dec 28, 2015 31.12 31.41 30.75 31.29 488,027 -0.04(-0.12%)
Dec 24, 2015 31.22 31.33 31.33 31.33 342,108 +0.00(+0.01%)
Dec 23, 2015 31.04 31.38 31.00 31.33 754,929 +0.63(+2.05%)
Dec 22, 2015 30.57 30.74 30.40 30.70 1,108,036 +0.12(+0.39%)
Dec 21, 2015 30.95 30.95 30.40 30.58 1,350,880 +0.05(+0.17%)
Dec 18, 2015 30.82 30.85 30.51 30.53 1,626,607 -0.43(-1.40%)
Dec 17, 2015 31.26 31.30 30.96 30.96 2,867,596 -0.55(-1.73%)
Dec 16, 2015 31.29 31.58 31.14 31.51 1,751,775 +0.58(+1.89%)
Dec 15, 2015 31.20 31.30 30.86 30.92 2,083,239 +0.15(+0.48%)
Dec 14, 2015 30.71 30.86 30.36 30.78 3,272,957 +0.22(+0.71%)
Dec 11, 2015 30.70 30.93 30.43 30.56 7,204,269 -0.76(-2.42%)
Dec 10, 2015 31.47 31.55 31.25 31.32 1,273,861 -0.34(-1.07%)
Dec 09, 2015 31.86 32.04 31.48 31.66 1,120,732 -0.24(-0.75%)
Dec 08, 2015 31.95 32.08 31.79 31.89 1,821,952 -0.51(-1.57%)
Dec 07, 2015 32.47 32.47 32.30 32.40 907,173 +0.07(+0.23%)
Dec 04, 2015 31.89 32.37 31.86 32.33 719,495 +0.22(+0.70%)
Dec 03, 2015 32.61 32.65 32.02 32.11 879,501 -0.34(-1.06%)
Dec 02, 2015 32.67 32.77 32.38 32.45 515,221 -0.39(-1.19%)
Dec 01, 2015 32.58 32.90 32.54 32.84 677,799 +0.40(+1.22%)
Nov 30, 2015 32.91 32.95 32.41 32.44 1,096,096 -0.39(-1.19%)
Nov 27, 2015 32.86 32.95 32.80 32.83 201,348 +0.07(+0.22%)
Nov 25, 2015 32.85 32.76 32.76 32.76 411,672 +0.15(+0.46%)
Nov 24, 2015 32.44 32.69 32.37 32.61 419,320 -0.04(-0.13%)
Nov 23, 2015 32.75 32.90 32.63 32.65 632,890 -0.11(-0.33%)
Nov 20, 2015 33.05 33.20 32.73 32.76 626,876 -0.29(-0.88%)
Nov 19, 2015 33.12 33.22 32.97 33.05 673,865 +0.37(+1.14%)
Nov 18, 2015 32.37 32.70 32.37 32.68 641,430 +0.35(+1.09%)
Nov 17, 2015 32.45 32.52 32.24 32.32 770,486 +0.20(+0.63%)
Nov 16, 2015 31.66 32.14 31.65 32.12 536,450 +0.60(+1.89%)
Nov 13, 2015 31.36 31.66 31.35 31.52 654,066 -0.13(-0.43%)
Nov 12, 2015 31.84 31.93 31.66 31.66 638,651 -0.46(-1.42%)
Nov 11, 2015 32.12 32.29 32.04 32.12 545,750 +0.17(+0.52%)
Nov 10, 2015 31.76 32.05 31.74 31.95 445,415 +0.01(+0.04%)
Nov 09, 2015 31.90 32.04 31.83 31.94 695,062 -0.26(-0.79%)
Nov 06, 2015 32.38 32.49 32.03 32.19 628,720 -0.78(-2.36%)
Nov 05, 2015 33.19 33.23 32.90 32.97 476,333 -0.18(-0.53%)
Nov 04, 2015 33.40 33.41 33.07 33.15 849,221 -0.06(-0.19%)
Nov 03, 2015 33.03 33.34 32.94 33.21 1,098,943 +0.13(+0.40%)
Nov 02, 2015 33.17 33.22 32.96 33.08 593,453 -0.03(-0.08%)
Oct 30, 2015 33.22 33.47 33.11 33.11 598,076 -0.22(-0.67%)
Oct 29, 2015 33.12 33.42 33.06 33.33 654,291 -0.07(-0.20%)
Oct 28, 2015 33.37 33.48 33.14 33.40 1,105,057 +0.72(+2.20%)
Oct 27, 2015 32.83 32.83 32.55 32.68 790,492 -0.36(-1.08%)
Oct 26, 2015 32.96 33.08 32.90 33.04 543,678 -0.05(-0.15%)
Oct 23, 2015 33.11 33.22 32.97 33.09 740,874 -0.14(-0.42%)
Oct 22, 2015 33.02 33.23 32.94 33.23 623,173 +0.34(+1.02%)
Oct 21, 2015 33.05 33.15 32.88 32.89 504,048 -0.10(-0.31%)
Oct 20, 2015 32.90 33.01 32.86 32.99 573,365 -0.27(-0.81%)
Oct 19, 2015 33.04 33.26 32.98 33.26 814,686 +0.06(+0.19%)
Oct 16, 2015 33.09 33.21 33.08 33.20 718,703 +0.09(+0.28%)
Oct 15, 2015 32.97 33.19 32.85 33.11 1,348,051 +0.78(+2.41%)
Oct 14, 2015 32.39 32.48 32.26 32.33 428,139 +0.17(+0.51%)
Oct 13, 2015 32.15 32.36 32.10 32.16 372,359 -0.22(-0.69%)
Oct 12, 2015 32.17 32.43 32.16 32.39 469,377 +0.06(+0.17%)
Oct 09, 2015 32.38 32.47 32.25 32.33 588,630 +0.01(+0.02%)
Oct 08, 2015 31.97 32.37 31.97 32.32 712,314 +0.28(+0.87%)
Oct 07, 2015 31.93 32.14 31.87 32.05 788,284 +0.48(+1.53%)
Oct 06, 2015 31.47 31.65 31.40 31.56 826,797 +0.11(+0.34%)
Oct 05, 2015 31.28 31.49 31.22 31.46 821,731 +0.01(+0.04%)
Oct 02, 2015 30.62 31.44 30.57 31.44 903,474 +0.83(+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.