Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.70 35.22 33.66 34.10 742,724 -0.35(-1.02%)
Jan 28, 2016 34.80 35.39 33.65 34.45 1,008,782 +1.18(+3.55%)
Jan 27, 2016 33.40 33.81 32.41 33.27 851,703 -0.49(-1.45%)
Jan 26, 2016 33.78 34.01 32.30 33.76 844,970 +0.45(+1.34%)
Jan 25, 2016 34.60 36.04 33.04 33.31 1,368,553 -1.60(-4.59%)
Jan 22, 2016 34.95 36.17 33.86 34.91 1,719,413 +0.81(+2.36%)
Jan 21, 2016 33.44 34.87 33.26 34.11 1,167,202 +0.67(+1.99%)
Jan 20, 2016 34.71 34.71 32.30 33.44 1,275,539 -1.27(-3.66%)
Jan 19, 2016 36.26 36.68 33.84 34.71 796,453 -1.28(-3.55%)
Jan 15, 2016 36.32 35.99 35.99 35.99 1,052,070 -1.21(-3.26%)
Jan 14, 2016 35.07 37.36 34.69 37.20 1,311,726 +2.31(+6.62%)
Jan 13, 2016 34.30 35.21 33.38 34.89 1,028,668 +0.72(+2.12%)
Jan 12, 2016 35.68 35.92 32.78 34.16 833,345 -0.88(-2.51%)
Jan 11, 2016 36.45 36.69 34.25 35.04 860,890 -0.94(-2.62%)
Jan 08, 2016 35.04 36.51 34.73 35.99 466,976 +1.05(+3.00%)
Jan 07, 2016 35.25 36.46 34.84 34.94 534,967 -1.01(-2.81%)
Jan 06, 2016 37.31 37.31 35.69 35.95 531,339 -1.68(-4.48%)
Jan 05, 2016 39.16 39.71 37.23 37.63 666,855 -1.38(-3.53%)
Jan 04, 2016 38.51 39.27 38.11 39.01 859,406 +0.20(+0.50%)
Dec 31, 2015 37.43 38.81 38.81 38.81 606,906 +1.28(+3.40%)
Dec 30, 2015 35.80 37.88 35.67 37.53 641,636 +1.33(+3.69%)
Dec 29, 2015 35.96 36.20 35.14 36.20 495,654 +0.40(+1.11%)
Dec 28, 2015 35.96 35.96 34.32 35.80 833,008 -0.35(-0.97%)
Dec 24, 2015 36.75 36.15 36.15 36.15 425,006 -0.58(-1.57%)
Dec 23, 2015 35.47 36.83 35.15 36.73 906,700 +1.72(+4.93%)
Dec 22, 2015 34.89 35.91 34.35 35.00 1,101,914 +0.25(+0.73%)
Dec 21, 2015 33.94 35.32 33.55 34.75 1,097,686 +1.20(+3.59%)
Dec 18, 2015 32.75 33.74 32.36 33.55 1,425,889 +0.45(+1.35%)
Dec 17, 2015 33.36 33.76 32.28 33.10 962,735 -0.19(-0.56%)
Dec 16, 2015 32.32 33.54 32.11 33.29 1,056,734 +1.16(+3.60%)
Dec 15, 2015 31.70 32.33 31.21 32.13 851,258 +0.79(+2.52%)
Dec 14, 2015 31.32 31.72 30.72 31.34 867,625 -0.20(-0.62%)
Dec 11, 2015 32.22 32.37 30.83 31.54 889,311 -1.24(-3.77%)
Dec 10, 2015 32.61 33.23 31.98 32.77 596,330 -0.38(-1.15%)
Dec 09, 2015 30.87 33.16 30.82 33.16 787,698 +2.34(+7.58%)
Dec 08, 2015 30.18 31.60 29.75 30.82 615,878 -0.01(-0.03%)
Dec 07, 2015 31.33 31.38 29.46 30.83 1,303,900 -0.91(-2.87%)
Dec 04, 2015 32.57 32.77 31.05 31.74 847,353 -1.05(-3.20%)
Dec 03, 2015 33.50 33.50 32.34 32.79 885,581 -0.60(-1.80%)
Dec 02, 2015 33.97 34.27 33.03 33.39 708,747 -0.89(-2.61%)
Dec 01, 2015 34.49 34.76 33.74 34.29 1,021,394 -0.19(-0.54%)
Nov 30, 2015 33.95 34.78 33.48 34.47 883,988 +0.46(+1.34%)
Nov 27, 2015 34.60 35.00 33.90 34.02 186,921 -0.70(-2.02%)
Nov 25, 2015 34.92 34.72 34.72 34.72 387,520 -0.18(-0.51%)
Nov 24, 2015 34.26 35.28 34.16 34.90 471,771 +0.58(+1.68%)
Nov 23, 2015 33.91 34.52 33.77 34.32 461,583 +0.45(+1.32%)
Nov 20, 2015 34.11 34.20 33.61 33.87 538,022 -0.18(-0.53%)
Nov 19, 2015 34.27 34.69 33.68 34.05 326,863 -0.62(-1.78%)
Nov 18, 2015 34.47 35.05 33.85 34.67 358,808 +0.20(+0.59%)
Nov 17, 2015 34.91 34.99 34.25 34.47 333,358 -0.49(-1.40%)
Nov 16, 2015 34.17 35.04 33.78 34.95 563,306 +0.65(+1.90%)
Nov 13, 2015 34.96 35.03 33.94 34.30 628,613 -0.72(-2.07%)
Nov 12, 2015 35.47 35.89 34.99 35.03 776,792 -0.72(-2.03%)
Nov 11, 2015 36.62 36.62 35.34 35.75 359,150 -0.89(-2.44%)
Nov 10, 2015 36.41 37.12 36.36 36.65 493,246 +0.18(+0.49%)
Nov 09, 2015 36.74 37.17 35.99 36.47 319,568 -0.29(-0.80%)
Nov 06, 2015 37.19 37.35 36.39 36.76 489,548 -0.56(-1.50%)
Nov 05, 2015 36.49 37.53 36.47 37.32 620,201 +0.68(+1.84%)
Nov 04, 2015 36.35 37.37 35.85 36.65 685,963 +0.81(+2.27%)
Nov 03, 2015 35.05 36.01 34.73 35.83 533,871 +0.86(+2.47%)
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.