Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.39 24.19 24.19 24.19 6,756,858 -0.28(-1.13%)
Dec 30, 2015 24.72 24.89 24.38 24.47 9,481,226 -0.22(-0.90%)
Dec 29, 2015 24.67 24.93 24.44 24.69 7,212,328 +0.14(+0.56%)
Dec 28, 2015 24.53 24.82 24.39 24.55 8,309,828 +0.01(+0.06%)
Dec 24, 2015 24.95 24.54 24.54 24.54 5,283,286 -0.40(-1.61%)
Dec 23, 2015 24.62 25.04 24.40 24.94 11,846,061 +0.44(+1.78%)
Dec 22, 2015 23.89 24.53 23.56 24.51 17,846,020 +0.28(+1.17%)
Dec 21, 2015 24.22 24.33 23.88 24.22 9,466,055 +0.10(+0.43%)
Dec 18, 2015 23.88 24.33 23.73 24.12 16,123,317 +0.26(+1.07%)
Dec 17, 2015 24.89 24.90 23.85 23.86 19,834,742 -0.95(-3.82%)
Dec 16, 2015 25.00 25.09 24.46 24.81 16,706,360 -0.05(-0.19%)
Dec 15, 2015 25.25 25.53 24.75 24.86 18,286,490 -0.30(-1.18%)
Dec 14, 2015 25.53 25.71 24.99 25.16 13,981,545 -0.27(-1.06%)
Dec 11, 2015 25.74 25.92 25.38 25.43 8,672,756 -0.53(-2.03%)
Dec 10, 2015 26.31 26.62 25.90 25.95 8,506,162 -0.18(-0.71%)
Dec 09, 2015 26.33 26.81 26.01 26.14 7,014,609 -0.20(-0.75%)
Dec 08, 2015 26.12 26.73 26.04 26.33 8,770,296 -0.08(-0.29%)
Dec 07, 2015 26.76 26.80 26.34 26.41 10,827,983 -0.53(-1.96%)
Dec 04, 2015 26.37 27.18 26.26 26.94 12,669,440 +0.23(+0.87%)
Dec 03, 2015 26.38 26.89 26.01 26.70 19,121,700 +0.37(+1.40%)
Dec 02, 2015 27.09 27.36 26.20 26.33 14,148,323 -0.61(-2.26%)
Dec 01, 2015 26.98 27.26 26.70 26.94 8,443,453 +0.17(+0.64%)
Nov 30, 2015 27.51 27.53 26.58 26.77 13,446,541 -0.62(-2.28%)
Nov 27, 2015 27.81 27.83 27.15 27.40 6,087,376 -0.27(-0.97%)
Nov 25, 2015 27.33 27.66 27.66 27.66 10,927,491 +0.51(+1.89%)
Nov 24, 2015 27.13 27.45 26.89 27.15 21,289,640 -0.28(-1.02%)
Nov 23, 2015 26.81 27.60 26.60 27.43 15,541,914 +0.99(+3.73%)
Nov 20, 2015 26.75 27.19 26.31 26.44 15,499,507 +0.04(+0.16%)
Nov 19, 2015 26.65 26.83 26.20 26.40 8,637,615 -0.26(-0.98%)
Nov 18, 2015 26.27 26.80 26.00 26.66 15,310,805 +0.61(+2.34%)
Nov 17, 2015 26.69 26.69 25.86 26.05 14,568,410 -0.40(-1.53%)
Nov 16, 2015 26.64 26.73 25.94 26.46 15,950,867 -0.33(-1.23%)
Nov 13, 2015 27.52 27.52 26.73 26.79 19,422,736 -1.18(-4.21%)
Nov 12, 2015 27.49 28.49 27.36 27.96 22,593,814 +0.26(+0.94%)
Nov 11, 2015 29.23 29.33 27.23 27.70 57,220,284 -4.51(-13.99%)
Nov 10, 2015 31.68 32.71 31.42 32.21 14,138,029 +0.53(+1.69%)
Nov 09, 2015 33.24 33.29 31.40 31.68 20,739,850 -1.82(-5.44%)
Nov 06, 2015 34.43 34.56 33.39 33.50 11,793,424 -1.06(-3.07%)
Nov 05, 2015 34.64 34.78 34.06 34.56 5,629,977 +0.01(+0.02%)
Nov 04, 2015 35.06 34.79 33.95 34.56 11,351,199 -0.51(-1.45%)
Nov 03, 2015 35.10 35.95 34.91 35.06 11,532,293 -0.11(-0.31%)
Nov 02, 2015 34.95 35.23 34.16 35.17 11,377,526 +0.25(+0.71%)
Oct 30, 2015 34.21 35.37 34.13 34.93 8,848,912 +0.88(+2.58%)
Oct 29, 2015 34.16 34.45 33.79 34.05 5,096,627 -0.12(-0.34%)
Oct 28, 2015 33.67 34.21 33.53 34.16 6,053,548 +0.56(+1.67%)
Oct 27, 2015 33.51 33.64 33.07 33.60 6,107,412 +0.27(+0.80%)
Oct 26, 2015 32.67 33.58 32.27 33.34 9,369,412 +0.47(+1.44%)
Oct 23, 2015 34.38 34.50 32.66 32.86 10,473,444 -1.31(-3.83%)
Oct 22, 2015 34.56 34.74 33.99 34.17 6,118,570 -0.31(-0.89%)
Oct 21, 2015 34.93 35.17 34.44 34.48 4,616,605 -0.21(-0.59%)
Oct 20, 2015 34.45 34.88 34.44 34.69 5,533,794 -0.05(-0.16%)
Oct 19, 2015 34.47 34.94 34.38 34.74 5,078,067 +0.16(+0.48%)
Oct 16, 2015 34.64 34.86 34.50 34.58 4,539,584 +0.01(+0.02%)
Oct 15, 2015 34.18 34.60 33.88 34.57 5,899,261 +0.47(+1.39%)
Oct 14, 2015 34.54 34.84 33.90 34.10 8,307,129 -0.34(-0.97%)
Oct 13, 2015 34.48 34.84 34.19 34.43 10,790,072 -0.07(-0.20%)
Oct 12, 2015 34.92 35.06 34.07 34.50 9,878,156 -0.44(-1.26%)
Oct 09, 2015 35.27 35.40 34.89 34.94 8,474,174 -0.32(-0.91%)
Oct 08, 2015 35.12 35.76 35.03 35.26 6,938,441 +0.23(+0.66%)
Oct 07, 2015 35.19 35.48 34.83 35.03 5,123,301 -0.18(-0.51%)
Oct 06, 2015 35.15 35.32 34.75 35.21 6,241,052 -0.22(-0.62%)
Oct 05, 2015 35.34 35.58 35.08 35.43 6,911,176 -0.09(-0.25%)
Oct 02, 2015 34.43 35.52 34.27 35.51 6,166,393 +0.54(+1.55%)
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.