Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.18 33.81 33.81 33.81 1,338,392 -0.54(-1.57%)
Dec 30, 2015 34.35 34.65 34.26 34.35 1,317,535 -0.09(-0.27%)
Dec 29, 2015 34.15 34.69 33.99 34.45 1,483,292 +0.51(+1.50%)
Dec 28, 2015 33.91 34.14 33.46 33.94 1,465,623 -0.09(-0.28%)
Dec 24, 2015 34.10 34.03 34.03 34.03 780,100 -0.05(-0.14%)
Dec 23, 2015 33.19 34.25 33.12 34.08 1,966,886 +1.13(+3.42%)
Dec 22, 2015 32.67 33.17 32.53 32.95 1,350,423 +0.43(+1.32%)
Dec 21, 2015 32.23 32.69 32.16 32.52 2,012,984 +0.59(+1.86%)
Dec 18, 2015 31.95 32.13 31.66 31.93 3,956,080 -0.20(-0.61%)
Dec 17, 2015 32.89 32.97 32.13 32.13 1,443,107 -0.82(-2.49%)
Dec 16, 2015 32.27 33.02 31.98 32.95 2,293,251 +1.05(+3.29%)
Dec 15, 2015 31.48 32.23 31.40 31.90 2,028,991 +0.63(+2.03%)
Dec 14, 2015 31.19 31.39 30.92 31.26 1,897,717 +0.12(+0.38%)
Dec 11, 2015 31.71 31.74 31.03 31.15 1,863,743 -1.02(-3.16%)
Dec 10, 2015 32.27 32.58 32.05 32.16 1,450,868 -0.12(-0.36%)
Dec 09, 2015 32.16 32.88 31.92 32.28 1,869,821 -0.02(-0.05%)
Dec 08, 2015 33.09 33.09 32.24 32.30 2,093,184 -1.15(-3.44%)
Dec 07, 2015 33.74 33.74 33.08 33.45 2,773,166 -0.42(-1.25%)
Dec 04, 2015 33.10 34.07 32.99 33.87 2,407,528 +0.84(+2.53%)
Dec 03, 2015 33.56 33.63 32.83 33.03 2,054,988 -0.43(-1.29%)
Dec 02, 2015 33.96 34.09 33.41 33.46 2,655,122 -0.50(-1.47%)
Dec 01, 2015 33.49 34.01 33.07 33.96 3,204,756 +0.57(+1.71%)
Nov 30, 2015 33.63 33.67 33.02 33.39 2,125,659 -0.07(-0.21%)
Nov 27, 2015 33.60 33.79 33.29 33.46 795,980 -0.07(-0.22%)
Nov 25, 2015 33.60 33.54 33.54 33.54 1,149,174 -0.07(-0.21%)
Nov 24, 2015 33.33 33.76 33.32 33.61 2,590,171 +0.02(+0.07%)
Nov 23, 2015 33.64 33.92 33.45 33.58 2,025,142 -0.13(-0.39%)
Nov 20, 2015 33.24 33.91 33.24 33.72 3,082,676 +0.66(+1.98%)
Nov 19, 2015 33.33 33.46 32.86 33.06 2,359,532 -0.20(-0.59%)
Nov 18, 2015 32.56 33.53 32.46 33.26 4,558,649 +1.55(+4.90%)
Nov 17, 2015 31.65 32.13 31.45 31.70 2,573,481 +0.06(+0.20%)
Nov 16, 2015 31.05 31.67 30.98 31.64 3,157,837 +0.54(+1.73%)
Nov 13, 2015 31.76 31.91 31.00 31.10 2,541,905 -0.77(-2.42%)
Nov 12, 2015 32.19 32.34 31.85 31.88 2,866,708 -0.48(-1.47%)
Nov 11, 2015 32.92 32.98 32.32 32.35 2,276,872 -0.45(-1.38%)
Nov 10, 2015 32.80 33.14 32.63 32.80 2,498,089 -0.17(-0.52%)
Nov 09, 2015 32.43 33.03 32.23 32.98 3,110,588 +0.45(+1.39%)
Nov 06, 2015 32.80 33.05 32.09 32.52 3,093,527 -0.48(-1.44%)
Nov 05, 2015 33.02 33.47 32.73 33.00 2,316,281 -0.16(-0.47%)
Nov 04, 2015 33.48 33.55 32.82 33.16 2,935,946 -0.24(-0.72%)
Nov 03, 2015 33.33 33.65 33.01 33.40 5,715,764 +0.01(+0.02%)
Nov 02, 2015 33.37 33.60 32.91 33.39 2,813,396 -0.02(-0.05%)
Oct 30, 2015 32.16 33.53 31.05 33.40 7,736,967 +0.98(+3.01%)
Oct 29, 2015 36.52 37.95 32.37 32.43 8,430,956 -3.09(-8.70%)
Oct 28, 2015 34.29 35.72 34.08 35.52 4,616,947 +1.44(+4.24%)
Oct 27, 2015 34.43 34.69 33.77 34.08 3,038,190 -0.73(-2.08%)
Oct 26, 2015 33.95 34.98 33.87 34.80 4,195,403 +0.74(+2.18%)
Oct 23, 2015 33.23 34.30 33.09 34.06 5,024,732 +1.09(+3.31%)
Oct 22, 2015 33.03 33.29 32.70 32.97 6,832,940 -0.48(-1.45%)
Oct 21, 2015 33.91 34.15 33.39 33.45 1,177,398 -0.18(-0.53%)
Oct 20, 2015 33.38 34.15 33.12 33.63 2,135,619 +0.25(+0.75%)
Oct 19, 2015 32.99 33.48 32.59 33.38 3,764,456 -0.66(-1.95%)
Oct 16, 2015 34.36 34.36 33.69 34.04 2,382,272 -0.30(-0.86%)
Oct 15, 2015 34.50 34.50 33.64 34.34 1,459,454 +0.49(+1.45%)
Oct 14, 2015 33.94 33.94 33.26 33.85 3,155,904 -0.08(-0.23%)
Oct 13, 2015 34.78 34.78 33.91 33.93 2,807,515 -1.05(-3.01%)
Oct 12, 2015 35.24 35.42 34.75 34.98 1,947,125 -0.27(-0.77%)
Oct 09, 2015 35.29 35.77 35.20 35.25 3,390,209 +0.20(+0.56%)
Oct 08, 2015 34.72 35.17 34.58 35.06 2,694,955 +0.11(+0.31%)
Oct 07, 2015 34.17 35.14 34.15 34.95 3,739,412 +1.01(+2.99%)
Oct 06, 2015 33.66 34.06 33.46 33.94 2,344,418 +0.23(+0.67%)
Oct 05, 2015 33.09 33.85 33.09 33.71 2,160,911 +0.76(+2.30%)
Oct 02, 2015 31.96 32.98 31.95 32.95 2,472,921 +0.40(+1.22%)
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.