Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.01 31.96 31.96 31.96 3,984,448 -0.20(-0.63%)
Dec 30, 2015 32.33 32.42 32.15 32.17 3,091,779 -0.18(-0.56%)
Dec 29, 2015 32.07 32.57 31.98 32.35 3,947,310 +0.49(+1.54%)
Dec 28, 2015 31.85 32.09 31.71 31.85 3,992,370 -0.10(-0.31%)
Dec 24, 2015 32.00 31.95 31.95 31.95 1,965,158 -0.18(-0.58%)
Dec 23, 2015 31.97 32.15 31.53 32.14 4,212,975 +0.41(+1.28%)
Dec 22, 2015 31.58 31.92 31.43 31.73 6,726,676 +0.36(+1.13%)
Dec 21, 2015 31.40 31.62 31.15 31.38 5,784,006 +0.13(+0.42%)
Dec 18, 2015 31.82 31.83 31.23 31.25 11,038,992 -0.60(-1.88%)
Dec 17, 2015 32.66 32.79 31.84 31.85 7,256,672 -0.54(-1.67%)
Dec 16, 2015 32.12 32.45 31.83 32.39 6,484,002 +0.63(+1.99%)
Dec 15, 2015 32.27 32.45 31.74 31.76 6,645,439 -0.22(-0.68%)
Dec 14, 2015 31.87 32.26 31.74 31.97 7,567,164 +0.17(+0.52%)
Dec 11, 2015 31.82 32.07 31.63 31.81 7,291,813 -0.41(-1.29%)
Dec 10, 2015 32.02 32.55 31.93 32.22 7,570,834 +0.30(+0.95%)
Dec 09, 2015 31.85 32.55 31.35 31.92 8,193,592 -0.23(-0.73%)
Dec 08, 2015 31.54 32.25 31.54 32.15 8,318,987 +0.16(+0.49%)
Dec 07, 2015 31.86 32.06 31.68 31.99 5,310,804 -0.00(-0.01%)
Dec 04, 2015 31.66 32.03 31.50 32.00 9,795,603 +0.52(+1.65%)
Dec 03, 2015 31.92 32.00 31.21 31.48 8,440,810 -0.40(-1.26%)
Dec 02, 2015 31.92 32.18 31.78 31.88 6,461,666 -0.02(-0.07%)
Dec 01, 2015 32.05 32.33 31.73 31.90 8,037,526 +0.08(+0.26%)
Nov 30, 2015 32.29 32.33 31.70 31.82 14,821,851 -0.33(-1.04%)
Nov 27, 2015 32.35 32.45 31.97 32.16 3,475,135 -0.14(-0.43%)
Nov 25, 2015 31.82 32.30 32.30 32.30 7,926,967 +0.50(+1.59%)
Nov 24, 2015 31.53 32.11 31.53 31.79 9,099,759 -0.03(-0.08%)
Nov 23, 2015 31.62 32.00 31.62 31.82 8,043,297 +0.20(+0.63%)
Nov 20, 2015 30.79 31.67 30.79 31.62 14,027,675 +1.10(+3.62%)
Nov 19, 2015 30.54 30.94 30.46 30.52 8,956,193 -0.29(-0.94%)
Nov 18, 2015 30.84 30.93 30.34 30.80 12,099,466 +0.07(+0.23%)
Nov 17, 2015 31.40 31.51 30.03 30.73 23,499,004 +1.14(+3.85%)
Nov 16, 2015 28.76 29.60 28.64 29.59 18,818,214 +0.65(+2.24%)
Nov 13, 2015 29.38 29.61 28.88 28.94 22,765,656 -1.82(-5.92%)
Nov 12, 2015 30.96 31.16 30.73 30.76 13,601,762 -0.37(-1.20%)
Nov 11, 2015 32.16 32.17 31.11 31.14 9,835,383 -1.23(-3.81%)
Nov 10, 2015 32.02 32.44 31.86 32.37 7,032,614 +0.34(+1.06%)
Nov 09, 2015 32.69 32.73 31.83 32.03 7,213,325 -0.79(-2.41%)
Nov 06, 2015 33.46 33.53 32.62 32.83 5,660,701 -0.63(-1.87%)
Nov 05, 2015 33.36 33.53 32.92 33.45 6,319,161 +0.29(+0.87%)
Nov 04, 2015 33.42 33.51 32.89 33.16 4,888,436 -0.25(-0.74%)
Nov 03, 2015 33.08 33.60 33.00 33.41 5,908,826 +0.45(+1.38%)
Nov 02, 2015 33.00 33.12 32.44 32.96 5,768,312 +0.01(+0.04%)
Oct 30, 2015 32.84 33.28 32.80 32.94 6,093,164 +0.05(+0.15%)
Oct 29, 2015 33.03 33.06 32.60 32.89 4,268,736 -0.07(-0.20%)
Oct 28, 2015 32.43 33.06 32.34 32.96 5,241,117 +0.63(+1.94%)
Oct 27, 2015 32.54 32.63 32.02 32.34 4,829,725 -0.27(-0.83%)
Oct 26, 2015 32.25 32.75 32.16 32.61 5,250,928 +0.31(+0.95%)
Oct 23, 2015 33.58 33.58 31.99 32.30 8,282,283 -0.96(-2.90%)
Oct 22, 2015 32.80 33.31 32.58 33.26 6,235,473 +0.67(+2.06%)
Oct 21, 2015 33.01 33.03 32.49 32.59 4,074,159 -0.27(-0.82%)
Oct 20, 2015 32.82 33.00 32.72 32.86 4,981,832 +0.04(+0.12%)
Oct 19, 2015 32.60 32.83 32.49 32.82 4,912,562 +0.22(+0.68%)
Oct 16, 2015 32.44 32.81 32.29 32.60 5,937,315 +0.32(+0.98%)
Oct 15, 2015 32.34 32.40 31.75 32.29 7,975,660 -0.02(-0.06%)
Oct 14, 2015 32.78 33.06 32.14 32.30 6,544,487 -0.44(-1.33%)
Oct 13, 2015 33.04 33.22 32.65 32.74 4,951,193 -0.38(-1.14%)
Oct 12, 2015 32.86 33.28 32.81 33.12 5,426,517 +0.36(+1.10%)
Oct 09, 2015 32.43 32.82 32.22 32.76 5,282,981 +0.25(+0.76%)
Oct 08, 2015 32.22 32.74 32.11 32.51 5,317,673 +0.15(+0.46%)
Oct 07, 2015 32.07 32.41 31.89 32.36 8,915,420 +0.51(+1.60%)
Oct 06, 2015 32.33 32.43 31.71 31.85 5,225,723 -0.34(-1.06%)
Oct 05, 2015 32.31 32.40 31.66 32.20 8,389,154 +0.07(+0.21%)
Oct 02, 2015 31.48 32.13 31.19 32.13 6,511,263 +0.26(+0.82%)
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.