Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.40 28.23 28.23 28.23 7,933,835 -0.27(-0.93%)
Dec 30, 2015 28.49 28.68 28.46 28.50 5,653,003 -0.14(-0.49%)
Dec 29, 2015 28.77 28.80 28.36 28.64 8,500,520 -0.01(-0.03%)
Dec 28, 2015 28.66 28.78 28.47 28.65 6,443,224 -0.07(-0.26%)
Dec 24, 2015 28.82 28.72 28.72 28.72 3,776,342 -0.15(-0.52%)
Dec 23, 2015 28.65 29.00 28.54 28.87 10,620,887 +0.41(+1.43%)
Dec 22, 2015 28.40 28.63 28.28 28.46 11,086,312 +0.38(+1.36%)
Dec 21, 2015 28.05 28.27 27.88 28.08 15,443,582 +0.13(+0.48%)
Dec 18, 2015 28.19 28.27 27.85 27.95 23,453,994 -0.37(-1.29%)
Dec 17, 2015 29.18 29.28 28.28 28.32 17,180,188 -0.86(-2.93%)
Dec 16, 2015 28.51 29.20 28.43 29.17 17,780,018 +0.80(+2.81%)
Dec 15, 2015 28.55 28.72 28.18 28.37 16,888,924 +0.12(+0.44%)
Dec 14, 2015 28.57 28.62 27.97 28.25 16,788,970 -0.13(-0.46%)
Dec 11, 2015 28.87 29.09 28.15 28.38 19,807,604 -0.89(-3.03%)
Dec 10, 2015 28.96 29.48 28.90 29.27 10,745,469 +0.15(+0.51%)
Dec 09, 2015 29.00 29.33 28.64 29.12 14,230,299 -0.02(-0.08%)
Dec 08, 2015 29.43 29.47 28.94 29.15 14,487,882 -0.53(-1.80%)
Dec 07, 2015 29.95 30.00 29.57 29.68 13,757,974 -0.10(-0.33%)
Dec 04, 2015 29.24 29.85 29.06 29.78 14,075,621 +0.64(+2.20%)
Dec 03, 2015 29.43 29.57 28.94 29.14 13,142,184 -0.21(-0.73%)
Dec 02, 2015 29.83 29.87 29.26 29.35 11,742,861 -0.44(-1.46%)
Dec 01, 2015 29.53 29.85 29.41 29.79 15,407,050 +0.05(+0.17%)
Nov 30, 2015 30.07 30.30 29.73 29.74 16,989,118 -0.14(-0.47%)
Nov 27, 2015 29.87 29.98 29.75 29.88 3,529,415 +0.02(+0.08%)
Nov 25, 2015 29.70 29.85 29.85 29.85 8,877,814 +0.10(+0.33%)
Nov 24, 2015 29.38 29.84 29.32 29.75 12,570,252 +0.11(+0.39%)
Nov 23, 2015 29.89 30.29 29.62 29.64 11,877,479 -0.21(-0.72%)
Nov 20, 2015 29.83 29.92 29.58 29.85 13,139,040 +0.16(+0.55%)
Nov 19, 2015 29.93 29.96 29.63 29.69 11,881,406 -0.26(-0.88%)
Nov 18, 2015 29.08 29.97 29.00 29.95 18,095,230 +1.03(+3.55%)
Nov 17, 2015 28.95 29.24 28.76 28.92 14,300,356 +0.03(+0.11%)
Nov 16, 2015 28.18 28.93 28.17 28.89 17,694,314 +0.71(+2.51%)
Nov 13, 2015 28.73 28.89 28.08 28.18 14,718,411 -0.64(-2.22%)
Nov 12, 2015 29.03 29.15 28.77 28.83 12,965,279 -0.38(-1.29%)
Nov 11, 2015 29.36 29.58 29.18 29.20 8,219,292 -0.06(-0.20%)
Nov 10, 2015 29.19 29.27 28.88 29.26 11,791,352 -0.04(-0.14%)
Nov 09, 2015 29.56 29.67 29.11 29.30 12,167,623 -0.07(-0.22%)
Nov 06, 2015 29.01 29.41 28.96 29.37 11,414,896 +0.25(+0.87%)
Nov 05, 2015 29.19 29.21 28.91 29.11 9,348,741 +0.02(+0.06%)
Nov 04, 2015 29.43 29.51 29.06 29.10 15,480,451 -0.30(-1.01%)
Nov 03, 2015 29.19 29.56 29.05 29.39 18,436,230 +0.17(+0.59%)
Nov 02, 2015 28.65 29.37 28.64 29.22 14,435,617 +0.54(+1.89%)
Oct 30, 2015 28.63 28.92 28.31 28.68 13,054,604 +0.13(+0.46%)
Oct 29, 2015 28.78 28.79 28.02 28.55 14,714,708 -0.39(-1.33%)
Oct 28, 2015 28.74 29.00 28.46 28.93 11,770,027 +0.21(+0.71%)
Oct 27, 2015 29.07 29.15 28.54 28.73 18,912,646 -0.57(-1.96%)
Oct 26, 2015 29.49 29.52 28.96 29.30 17,055,880 -0.23(-0.78%)
Oct 23, 2015 29.19 29.62 29.09 29.53 22,250,302 +0.44(+1.50%)
Oct 22, 2015 29.28 29.38 28.73 29.10 27,643,450 +0.00(+0.00%)
Oct 21, 2015 28.72 29.47 28.52 29.10 45,337,504 +1.59(+5.79%)
Oct 20, 2015 27.26 27.84 27.17 27.50 14,422,111 +0.20(+0.72%)
Oct 19, 2015 27.11 27.35 26.94 27.31 12,275,235 +0.07(+0.27%)
Oct 16, 2015 27.41 27.49 27.01 27.23 11,498,757 -0.14(-0.51%)
Oct 15, 2015 27.56 27.65 27.24 27.37 13,201,180 -0.01(-0.03%)
Oct 14, 2015 27.27 27.52 27.04 27.38 14,576,455 +0.16(+0.60%)
Oct 13, 2015 26.99 27.41 26.87 27.22 14,351,436 +0.09(+0.33%)
Oct 12, 2015 27.14 27.24 26.80 27.12 13,106,332 +0.06(+0.21%)
Oct 09, 2015 27.39 27.63 26.94 27.07 17,248,596 -0.39(-1.44%)
Oct 08, 2015 27.07 27.52 26.99 27.46 15,715,589 +0.31(+1.15%)
Oct 07, 2015 26.66 27.26 26.62 27.15 19,185,884 +0.68(+2.58%)
Oct 06, 2015 26.13 26.60 26.13 26.47 17,304,272 +0.38(+1.45%)
Oct 05, 2015 26.20 26.42 25.89 26.09 18,755,032 +0.02(+0.09%)
Oct 02, 2015 24.81 26.09 24.78 26.07 20,203,712 +0.87(+3.46%)
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.