Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.98 27.90 26.98 27.83 48,798 +1.07(+4.00%)
Jan 28, 2016 26.72 26.84 26.40 26.76 104,348 +0.30(+1.13%)
Jan 27, 2016 26.99 27.26 26.31 26.46 54,791 -0.61(-2.25%)
Jan 26, 2016 26.70 27.29 26.59 27.07 102,726 +0.35(+1.31%)
Jan 25, 2016 26.42 27.04 26.02 26.72 88,339 +0.23(+0.87%)
Jan 22, 2016 26.98 27.31 26.22 26.49 149,473 -0.11(-0.41%)
Jan 21, 2016 26.91 27.09 26.10 26.60 59,730 -0.22(-0.82%)
Jan 20, 2016 26.69 26.69 25.53 26.82 188,724 -0.50(-1.83%)
Jan 19, 2016 26.44 27.98 26.20 27.32 240,990 +1.36(+5.24%)
Jan 15, 2016 26.20 25.96 25.96 25.96 138,900 -0.93(-3.46%)
Jan 14, 2016 27.19 27.82 26.51 26.89 193,438 -0.26(-0.96%)
Jan 13, 2016 28.07 29.48 27.12 27.15 230,643 -0.70(-2.51%)
Jan 12, 2016 26.99 28.24 26.99 27.85 243,504 +0.92(+3.42%)
Jan 11, 2016 27.33 27.40 26.59 26.93 59,447 -0.48(-1.75%)
Jan 08, 2016 27.50 28.05 27.44 27.41 187,153 +0.04(+0.15%)
Jan 07, 2016 26.85 28.16 26.50 27.37 240,503 -0.10(-0.36%)
Jan 06, 2016 28.25 28.70 27.33 27.47 165,269 -1.05(-3.68%)
Jan 05, 2016 28.91 29.08 28.43 28.52 111,396 -0.40(-1.38%)
Jan 04, 2016 28.63 29.21 28.38 28.92 85,005 -0.54(-1.83%)
Dec 31, 2015 29.86 29.46 29.46 29.46 92,800 -0.43(-1.44%)
Dec 30, 2015 30.88 30.97 29.78 29.89 107,300 -1.04(-3.36%)
Dec 29, 2015 30.94 31.78 30.58 30.93 150,362 +0.09(+0.29%)
Dec 28, 2015 30.90 31.03 30.60 30.84 47,178 -0.24(-0.77%)
Dec 24, 2015 31.35 31.08 31.08 31.08 22,900 -0.14(-0.45%)
Dec 23, 2015 30.81 31.43 30.60 31.22 63,397 +0.48(+1.56%)
Dec 22, 2015 30.19 30.86 29.98 30.74 57,880 +0.47(+1.55%)
Dec 21, 2015 30.30 30.49 30.15 30.27 84,317 +0.12(+0.40%)
Dec 18, 2015 29.65 30.52 29.35 30.15 117,732 +0.52(+1.75%)
Dec 17, 2015 29.24 29.98 29.24 29.63 66,471 +0.05(+0.17%)
Dec 16, 2015 29.36 29.73 29.05 29.58 96,695 +0.41(+1.41%)
Dec 15, 2015 29.08 29.35 28.94 29.17 75,699 +0.29(+1.00%)
Dec 14, 2015 28.85 29.63 28.62 28.88 117,369 +0.22(+0.77%)
Dec 11, 2015 29.21 29.27 28.51 28.66 82,952 -0.86(-2.91%)
Dec 10, 2015 29.66 30.15 29.05 29.52 303,622 -0.29(-0.97%)
Dec 09, 2015 29.72 30.60 29.54 29.81 189,708 -0.08(-0.27%)
Dec 08, 2015 29.48 29.96 29.31 29.89 117,324 -0.03(-0.10%)
Dec 07, 2015 29.53 29.94 29.27 29.92 88,198 +0.35(+1.18%)
Dec 04, 2015 29.83 29.96 29.13 29.57 69,207 -0.24(-0.81%)
Dec 03, 2015 30.17 30.17 29.23 29.81 105,353 -0.33(-1.09%)
Dec 02, 2015 30.58 30.69 29.87 30.14 109,870 -0.60(-1.95%)
Dec 01, 2015 31.68 31.68 30.32 30.74 116,844 -1.02(-3.21%)
Nov 30, 2015 31.37 31.83 30.60 31.76 356,097 +0.47(+1.50%)
Nov 27, 2015 31.25 31.53 31.00 31.29 38,208 -0.12(-0.38%)
Nov 25, 2015 31.16 31.41 31.41 31.41 68,300 +0.21(+0.67%)
Nov 24, 2015 31.69 31.90 31.07 31.20 176,192 -0.57(-1.79%)
Nov 23, 2015 31.65 32.93 31.53 31.77 262,292 -0.04(-0.13%)
Nov 20, 2015 31.59 31.96 30.88 31.81 64,907 +0.25(+0.79%)
Nov 19, 2015 31.51 31.65 31.07 31.56 147,430 +0.16(+0.51%)
Nov 18, 2015 31.20 31.72 30.87 31.40 177,739 +0.17(+0.54%)
Nov 17, 2015 31.00 31.59 30.97 31.23 95,103 -0.35(-1.11%)
Nov 16, 2015 32.00 32.00 31.39 31.58 76,703 -0.50(-1.56%)
Nov 13, 2015 32.10 32.40 31.84 32.08 148,968 -0.20(-0.62%)
Nov 12, 2015 30.03 33.57 29.23 32.28 164,935 -2.20(-6.38%)
Nov 11, 2015 35.15 35.15 32.63 34.48 324,411 +1.06(+3.17%)
Nov 10, 2015 33.70 35.17 33.06 33.42 213,074 -0.48(-1.42%)
Nov 09, 2015 35.00 35.49 33.63 33.90 204,896 -0.89(-2.56%)
Nov 06, 2015 34.45 34.99 33.94 34.79 172,521 +0.16(+0.46%)
Nov 05, 2015 34.44 34.99 34.00 34.63 171,205 +0.13(+0.38%)
Nov 04, 2015 34.23 34.99 33.95 34.50 171,263 +0.50(+1.47%)
Nov 03, 2015 33.86 34.37 33.67 34.00 194,673 +0.20(+0.59%)
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.