Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.19 33.82 33.82 33.82 1,338,231 -0.54(-1.57%)
Dec 30, 2015 34.35 34.66 34.26 34.36 1,317,377 -0.09(-0.27%)
Dec 29, 2015 34.16 34.70 34.00 34.45 1,483,114 +0.51(+1.50%)
Dec 28, 2015 33.91 34.14 33.47 33.94 1,465,447 -0.09(-0.28%)
Dec 24, 2015 34.10 34.04 34.04 34.04 780,006 -0.05(-0.14%)
Dec 23, 2015 33.19 34.26 33.12 34.08 1,966,650 +1.13(+3.42%)
Dec 22, 2015 32.68 33.18 32.54 32.96 1,350,261 +0.43(+1.32%)
Dec 21, 2015 32.24 32.69 32.17 32.53 2,012,743 +0.59(+1.86%)
Dec 18, 2015 31.96 32.14 31.67 31.93 3,955,606 -0.20(-0.61%)
Dec 17, 2015 32.90 32.97 32.13 32.13 1,442,934 -0.82(-2.49%)
Dec 16, 2015 32.28 33.02 31.99 32.95 2,292,976 +1.05(+3.29%)
Dec 15, 2015 31.48 32.23 31.40 31.90 2,028,748 +0.63(+2.03%)
Dec 14, 2015 31.19 31.39 30.92 31.27 1,897,489 +0.12(+0.38%)
Dec 11, 2015 31.71 31.75 31.03 31.15 1,863,520 -1.02(-3.16%)
Dec 10, 2015 32.27 32.58 32.06 32.17 1,450,694 -0.12(-0.36%)
Dec 09, 2015 32.16 32.88 31.93 32.29 1,869,597 -0.02(-0.05%)
Dec 08, 2015 33.09 33.09 32.25 32.30 2,092,933 -1.15(-3.44%)
Dec 07, 2015 33.75 33.75 33.08 33.45 2,772,834 -0.42(-1.25%)
Dec 04, 2015 33.11 34.08 32.99 33.87 2,407,239 +0.84(+2.53%)
Dec 03, 2015 33.56 33.64 32.83 33.04 2,054,742 -0.43(-1.29%)
Dec 02, 2015 33.97 34.09 33.41 33.47 2,654,804 -0.50(-1.47%)
Dec 01, 2015 33.49 34.01 33.08 33.97 3,204,372 +0.57(+1.71%)
Nov 30, 2015 33.64 33.68 33.02 33.40 2,125,404 -0.07(-0.21%)
Nov 27, 2015 33.60 33.80 33.29 33.47 795,885 -0.07(-0.22%)
Nov 25, 2015 33.60 33.54 33.54 33.54 1,149,037 -0.07(-0.21%)
Nov 24, 2015 33.33 33.76 33.32 33.61 2,589,860 +0.02(+0.07%)
Nov 23, 2015 33.64 33.92 33.45 33.59 2,024,899 -0.13(-0.39%)
Nov 20, 2015 33.25 33.92 33.25 33.72 3,082,307 +0.66(+1.98%)
Nov 19, 2015 33.33 33.46 32.86 33.07 2,359,249 -0.20(-0.59%)
Nov 18, 2015 32.57 33.53 32.46 33.26 4,558,103 +1.55(+4.90%)
Nov 17, 2015 31.65 32.14 31.46 31.71 2,573,173 +0.06(+0.20%)
Nov 16, 2015 31.05 31.68 30.98 31.65 3,157,459 +0.54(+1.73%)
Nov 13, 2015 31.76 31.91 31.01 31.11 2,541,601 -0.77(-2.42%)
Nov 12, 2015 32.19 32.35 31.86 31.88 2,866,365 -0.48(-1.47%)
Nov 11, 2015 32.93 32.99 32.32 32.36 2,276,599 -0.45(-1.38%)
Nov 10, 2015 32.81 33.14 32.64 32.81 2,497,790 -0.17(-0.52%)
Nov 09, 2015 32.43 33.03 32.23 32.98 3,110,216 +0.45(+1.39%)
Nov 06, 2015 32.81 33.06 32.10 32.53 3,093,157 -0.48(-1.44%)
Nov 05, 2015 33.03 33.47 32.73 33.00 2,316,004 -0.16(-0.47%)
Nov 04, 2015 33.49 33.55 32.82 33.16 2,935,594 -0.24(-0.72%)
Nov 03, 2015 33.34 33.65 33.01 33.40 5,715,079 +0.01(+0.02%)
Nov 02, 2015 33.38 33.60 32.92 33.39 2,813,059 -0.02(-0.05%)
Oct 30, 2015 32.16 33.53 31.05 33.41 7,736,040 +0.98(+3.01%)
Oct 29, 2015 36.52 37.95 32.37 32.43 8,429,946 -3.09(-8.70%)
Oct 28, 2015 34.30 35.73 34.08 35.52 4,616,394 +1.44(+4.24%)
Oct 27, 2015 34.44 34.70 33.78 34.08 3,037,826 -0.73(-2.08%)
Oct 26, 2015 33.96 34.98 33.87 34.81 4,194,901 +0.74(+2.18%)
Oct 23, 2015 33.24 34.31 33.09 34.06 5,024,130 +1.09(+3.31%)
Oct 22, 2015 33.03 33.29 32.71 32.97 6,832,121 -0.48(-1.45%)
Oct 21, 2015 33.92 34.16 33.39 33.46 1,177,257 -0.18(-0.53%)
Oct 20, 2015 33.39 34.16 33.13 33.64 2,135,363 +0.25(+0.75%)
Oct 19, 2015 33.00 33.48 32.60 33.39 3,764,005 -0.66(-1.95%)
Oct 16, 2015 34.37 34.37 33.70 34.05 2,381,986 -0.30(-0.86%)
Oct 15, 2015 34.50 34.50 33.64 34.35 1,459,279 +0.49(+1.45%)
Oct 14, 2015 33.95 33.95 33.26 33.85 3,155,526 -0.08(-0.23%)
Oct 13, 2015 34.78 34.78 33.91 33.93 2,807,179 -1.05(-3.01%)
Oct 12, 2015 35.24 35.42 34.76 34.98 1,946,892 -0.27(-0.77%)
Oct 09, 2015 35.30 35.77 35.20 35.26 3,389,803 +0.20(+0.56%)
Oct 08, 2015 34.73 35.17 34.59 35.06 2,694,632 +0.11(+0.31%)
Oct 07, 2015 34.17 35.15 34.16 34.95 3,738,964 +1.01(+2.99%)
Oct 06, 2015 33.67 34.06 33.46 33.94 2,344,137 +0.23(+0.67%)
Oct 05, 2015 33.10 33.85 33.10 33.71 2,160,652 +0.76(+2.30%)
Oct 02, 2015 31.97 32.99 31.96 32.96 2,472,625 +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.