Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.51 31.60 31.60 31.60 168,500 +1.06(+3.47%)
Dec 30, 2015 30.53 31.34 30.19 30.54 136,324 -0.16(-0.52%)
Dec 29, 2015 31.14 31.15 30.02 30.70 150,922 -0.17(-0.55%)
Dec 28, 2015 31.99 32.38 30.00 30.87 229,414 -1.19(-3.71%)
Dec 24, 2015 33.40 32.06 32.06 32.06 112,800 -1.46(-4.36%)
Dec 23, 2015 33.98 34.23 32.98 33.52 89,731 +0.02(+0.06%)
Dec 22, 2015 32.72 34.15 32.25 33.50 89,950 +0.71(+2.17%)
Dec 21, 2015 32.32 33.65 31.15 32.79 244,845 +0.90(+2.82%)
Dec 18, 2015 32.33 32.72 31.64 31.89 816,761 -0.62(-1.91%)
Dec 17, 2015 32.80 33.86 32.09 32.51 96,714 -0.29(-0.88%)
Dec 16, 2015 32.65 33.06 31.93 32.80 172,457 +0.37(+1.14%)
Dec 15, 2015 32.00 33.39 31.95 32.43 182,278 +0.49(+1.53%)
Dec 14, 2015 32.92 33.38 30.90 31.94 180,816 -1.01(-3.07%)
Dec 11, 2015 32.60 33.60 32.34 32.95 151,190 -0.31(-0.93%)
Dec 10, 2015 36.36 36.36 32.86 33.26 157,506 -2.98(-8.22%)
Dec 09, 2015 36.77 37.83 36.00 36.24 180,583 -0.65(-1.76%)
Dec 08, 2015 35.92 37.58 35.66 36.89 144,508 +0.62(+1.71%)
Dec 07, 2015 36.39 36.74 34.69 36.27 120,894 +0.03(+0.08%)
Dec 04, 2015 35.86 37.03 34.24 36.24 190,096 +0.62(+1.74%)
Dec 03, 2015 38.21 38.35 35.44 35.62 121,109 -2.11(-5.59%)
Dec 02, 2015 36.39 38.07 36.37 37.73 146,616 +1.25(+3.43%)
Dec 01, 2015 38.36 38.36 35.73 36.48 91,769 -1.55(-4.08%)
Nov 30, 2015 38.47 38.98 36.99 38.03 140,796 -0.42(-1.09%)
Nov 27, 2015 38.16 39.16 38.16 38.45 96,705 +0.45(+1.18%)
Nov 25, 2015 37.81 38.00 38.00 38.00 281,800 +0.44(+1.17%)
Nov 24, 2015 38.36 38.64 36.95 37.56 135,181 -1.18(-3.05%)
Nov 23, 2015 36.80 38.90 36.80 38.74 99,920 +1.29(+3.44%)
Nov 20, 2015 38.75 38.83 37.06 37.45 124,386 -1.05(-2.73%)
Nov 19, 2015 39.50 39.50 37.90 38.50 150,142 -0.87(-2.21%)
Nov 18, 2015 39.67 39.67 37.36 39.37 127,075 +0.02(+0.05%)
Nov 17, 2015 39.92 40.33 38.65 39.35 149,898 -0.34(-0.86%)
Nov 16, 2015 41.09 41.19 37.10 39.69 263,202 -1.41(-3.43%)
Nov 13, 2015 40.67 42.70 40.59 41.10 163,619 +0.19(+0.46%)
Nov 12, 2015 41.48 43.20 40.72 40.91 255,486 -0.95(-2.27%)
Nov 11, 2015 42.63 42.84 41.32 41.86 143,680 -0.52(-1.23%)
Nov 10, 2015 39.60 42.46 39.13 42.38 182,275 +2.68(+6.75%)
Nov 09, 2015 38.54 40.20 38.32 39.70 269,118 +1.28(+3.33%)
Nov 06, 2015 35.89 38.48 34.52 38.42 161,991 +1.93(+5.29%)
Nov 05, 2015 39.43 39.43 36.27 36.49 282,423 -2.62(-6.70%)
Nov 04, 2015 38.46 39.70 38.17 39.11 138,176 +0.71(+1.85%)
Nov 03, 2015 38.25 39.46 36.98 38.40 201,761 +0.19(+0.50%)
Nov 02, 2015 35.58 39.99 35.58 38.21 231,311 +2.83(+8.00%)
Oct 30, 2015 35.00 36.10 34.73 35.38 191,518 +0.44(+1.26%)
Oct 29, 2015 34.73 35.52 34.49 34.94 180,090 +0.20(+0.58%)
Oct 28, 2015 34.20 35.05 33.43 34.74 145,882 +0.71(+2.09%)
Oct 27, 2015 33.82 34.26 33.02 34.03 161,511 +0.11(+0.32%)
Oct 26, 2015 34.08 35.33 33.35 33.92 198,414 -0.35(-1.02%)
Oct 23, 2015 34.76 35.28 33.79 34.27 117,801 +0.17(+0.50%)
Oct 22, 2015 33.78 35.63 32.17 34.10 407,769 +0.57(+1.70%)
Oct 21, 2015 34.29 34.45 32.61 33.53 172,475 -0.51(-1.50%)
Oct 20, 2015 36.71 36.81 33.14 34.04 346,382 -2.92(-7.90%)
Oct 19, 2015 35.64 38.56 34.46 36.96 417,277 +2.08(+5.96%)
Oct 16, 2015 34.31 35.20 33.74 34.88 176,525 +0.64(+1.87%)
Oct 15, 2015 32.34 34.41 32.34 34.24 99,242 +1.68(+5.16%)
Oct 14, 2015 31.52 34.14 31.26 32.56 183,487 +1.20(+3.83%)
Oct 13, 2015 31.94 32.86 30.96 31.36 174,614 -0.72(-2.24%)
Oct 12, 2015 32.19 32.86 31.34 32.08 174,075 -0.07(-0.22%)
Oct 09, 2015 31.89 32.97 30.72 32.15 185,370 +0.04(+0.12%)
Oct 08, 2015 33.28 33.50 31.55 32.11 175,661 -1.54(-4.58%)
Oct 07, 2015 32.12 34.31 30.91 33.65 151,887 +1.55(+4.83%)
Oct 06, 2015 32.50 33.30 29.14 32.10 177,029 -0.62(-1.89%)
Oct 05, 2015 33.51 33.73 31.42 32.72 201,914 -0.24(-0.73%)
Oct 02, 2015 32.00 33.82 32.00 32.96 189,538 -0.26(-0.78%)
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.