Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.92 28.36 27.82 28.22 8,259,762 +0.59(+2.12%)
Jan 28, 2016 28.36 28.36 27.40 27.63 7,559,034 -0.50(-1.79%)
Jan 27, 2016 27.81 28.66 27.81 28.13 7,953,171 +0.08(+0.27%)
Jan 26, 2016 27.62 28.33 27.60 28.06 7,576,265 +0.60(+2.19%)
Jan 25, 2016 28.80 28.95 27.41 27.46 10,535,079 -1.42(-4.91%)
Jan 22, 2016 28.63 29.19 28.36 28.87 12,016,460 +0.52(+1.82%)
Jan 21, 2016 27.79 29.05 27.74 28.36 13,097,945 +0.61(+2.21%)
Jan 20, 2016 26.63 28.03 26.20 27.74 15,453,934 +0.68(+2.50%)
Jan 19, 2016 26.53 27.94 26.19 27.07 18,287,978 +0.61(+2.32%)
Jan 15, 2016 25.71 26.45 26.45 26.45 11,133,797 +0.17(+0.64%)
Jan 14, 2016 27.02 27.06 26.25 26.28 10,448,444 -0.70(-2.59%)
Jan 13, 2016 26.84 27.63 26.66 26.98 14,488,209 +0.02(+0.08%)
Jan 12, 2016 27.14 27.30 26.28 26.96 14,547,614 -0.15(-0.54%)
Jan 11, 2016 25.84 27.13 25.80 27.11 24,274,572 +2.05(+8.16%)
Jan 08, 2016 25.73 25.92 24.82 25.06 15,725,593 -0.70(-2.71%)
Jan 07, 2016 25.52 26.84 25.34 25.76 26,116,924 +0.52(+2.05%)
Jan 06, 2016 25.38 25.62 24.95 25.24 18,616,596 -0.57(-2.19%)
Jan 05, 2016 25.59 26.11 25.30 25.81 19,158,892 +0.82(+3.27%)
Jan 04, 2016 24.06 25.06 23.99 24.99 15,618,409 +0.57(+2.32%)
Dec 31, 2015 24.63 24.43 24.43 24.43 6,692,651 -0.28(-1.13%)
Dec 30, 2015 24.96 25.13 24.61 24.71 9,391,132 -0.22(-0.90%)
Dec 29, 2015 24.91 25.17 24.67 24.93 7,143,793 +0.14(+0.56%)
Dec 28, 2015 24.76 25.05 24.63 24.79 8,230,864 +0.01(+0.06%)
Dec 24, 2015 25.19 24.78 24.78 24.78 5,233,082 -0.40(-1.61%)
Dec 23, 2015 24.86 25.29 24.64 25.18 11,733,495 +0.44(+1.78%)
Dec 22, 2015 24.12 24.77 23.79 24.74 17,676,440 +0.29(+1.17%)
Dec 21, 2015 24.45 24.56 24.10 24.45 9,376,105 +0.10(+0.43%)
Dec 18, 2015 24.11 24.56 23.96 24.35 15,970,107 +0.26(+1.07%)
Dec 17, 2015 25.13 25.14 24.08 24.09 19,646,264 -0.96(-3.82%)
Dec 16, 2015 25.24 25.33 24.69 25.05 16,547,609 -0.05(-0.19%)
Dec 15, 2015 25.49 25.77 24.98 25.10 18,112,724 -0.30(-1.18%)
Dec 14, 2015 25.77 25.96 25.23 25.40 13,848,686 -0.27(-1.06%)
Dec 11, 2015 25.99 26.16 25.62 25.67 8,590,343 -0.53(-2.03%)
Dec 10, 2015 26.56 26.87 26.15 26.20 8,425,331 -0.19(-0.71%)
Dec 09, 2015 26.58 27.07 26.26 26.39 6,947,952 -0.20(-0.75%)
Dec 08, 2015 26.37 26.98 26.29 26.59 8,686,955 -0.08(-0.29%)
Dec 07, 2015 27.02 27.06 26.59 26.66 10,725,089 -0.53(-1.96%)
Dec 04, 2015 26.62 27.44 26.51 27.20 12,549,048 +0.24(+0.87%)
Dec 03, 2015 26.64 27.15 26.26 26.96 18,939,994 +0.37(+1.40%)
Dec 02, 2015 27.35 27.62 26.46 26.59 14,013,877 -0.62(-2.26%)
Dec 01, 2015 27.24 27.52 26.96 27.20 8,363,219 +0.17(+0.64%)
Nov 30, 2015 27.78 27.80 26.83 27.03 13,318,764 -0.63(-2.28%)
Nov 27, 2015 28.07 28.09 27.41 27.66 6,029,530 -0.27(-0.97%)
Nov 25, 2015 27.60 27.93 27.93 27.93 10,823,651 +0.52(+1.89%)
Nov 24, 2015 27.39 27.71 27.15 27.41 21,087,332 -0.28(-1.02%)
Nov 23, 2015 27.07 27.87 26.86 27.69 15,394,226 +1.00(+3.73%)
Nov 20, 2015 27.00 27.45 26.56 26.70 15,352,222 +0.04(+0.16%)
Nov 19, 2015 26.91 27.09 26.46 26.66 8,555,535 -0.26(-0.98%)
Nov 18, 2015 26.52 27.06 26.25 26.92 15,165,313 +0.62(+2.34%)
Nov 17, 2015 26.95 26.95 26.11 26.30 14,429,972 -0.41(-1.53%)
Nov 16, 2015 26.89 26.99 26.19 26.71 15,799,292 -0.33(-1.23%)
Nov 13, 2015 27.78 27.78 26.98 27.04 19,238,168 -1.19(-4.21%)
Nov 12, 2015 27.75 28.76 27.62 28.23 22,379,114 +0.26(+0.94%)
Nov 11, 2015 29.51 29.61 27.49 27.97 56,676,544 -4.55(-13.99%)
Nov 10, 2015 31.98 33.03 31.72 32.52 14,003,681 +0.54(+1.69%)
Nov 09, 2015 33.56 33.61 31.70 31.98 20,542,768 -1.84(-5.44%)
Nov 06, 2015 34.76 34.89 33.71 33.82 11,681,356 -1.07(-3.07%)
Nov 05, 2015 34.98 35.12 34.39 34.89 5,576,478 +0.01(+0.02%)
Nov 04, 2015 35.40 35.12 34.27 34.89 11,243,333 -0.51(-1.45%)
Nov 03, 2015 35.44 36.30 35.25 35.40 11,422,707 -0.11(-0.31%)
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.