Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.24 29.37 29.37 29.37 1,462,402 -0.11(-0.38%)
Dec 30, 2015 29.38 29.61 29.35 29.48 889,844 +0.04(+0.13%)
Dec 29, 2015 29.31 29.59 29.28 29.44 835,527 +0.23(+0.78%)
Dec 28, 2015 29.14 29.23 28.97 29.21 812,697 -0.01(-0.03%)
Dec 24, 2015 29.09 29.22 29.22 29.22 597,363 +0.08(+0.27%)
Dec 23, 2015 28.71 29.22 28.71 29.14 1,954,991 +0.49(+1.71%)
Dec 22, 2015 28.13 28.74 28.10 28.65 2,172,431 +0.56(+2.00%)
Dec 21, 2015 27.92 28.22 27.76 28.09 2,524,991 +0.23(+0.82%)
Dec 18, 2015 27.88 28.21 27.62 27.86 12,140,280 -0.21(-0.73%)
Dec 17, 2015 28.81 28.82 28.06 28.07 1,822,537 -0.73(-2.52%)
Dec 16, 2015 28.26 28.85 27.97 28.79 1,704,534 +0.73(+2.62%)
Dec 15, 2015 27.89 28.34 27.58 28.06 2,732,164 +0.56(+2.04%)
Dec 14, 2015 27.99 28.02 27.10 27.50 2,862,470 -0.51(-1.83%)
Dec 11, 2015 28.64 28.84 27.83 28.01 2,570,751 -0.92(-3.17%)
Dec 10, 2015 29.11 29.30 28.86 28.93 1,329,182 -0.19(-0.67%)
Dec 09, 2015 29.14 29.57 28.97 29.12 1,215,225 -0.21(-0.72%)
Dec 08, 2015 29.22 29.68 29.15 29.33 1,260,643 -0.13(-0.45%)
Dec 07, 2015 29.40 29.68 28.94 29.46 1,501,777 +0.13(+0.45%)
Dec 04, 2015 28.99 29.69 28.99 29.33 2,415,017 +0.37(+1.26%)
Dec 03, 2015 29.39 29.58 28.66 28.97 2,404,877 -0.24(-0.83%)
Dec 02, 2015 29.63 29.77 29.07 29.21 1,927,923 -0.30(-1.03%)
Dec 01, 2015 29.60 29.78 29.23 29.51 1,114,727 +0.02(+0.05%)
Nov 30, 2015 29.51 29.59 29.15 29.50 1,879,101 +0.29(+0.99%)
Nov 27, 2015 29.69 29.85 29.19 29.21 800,820 -0.36(-1.21%)
Nov 25, 2015 29.81 29.57 29.57 29.57 1,185,835 -0.26(-0.86%)
Nov 24, 2015 28.87 29.84 28.85 29.82 1,700,455 +0.75(+2.57%)
Nov 23, 2015 29.04 29.42 28.90 29.07 1,174,078 -0.08(-0.27%)
Nov 20, 2015 28.99 29.36 28.94 29.15 1,418,427 +0.32(+1.11%)
Nov 19, 2015 28.97 28.97 28.53 28.83 1,346,585 -0.01(-0.03%)
Nov 18, 2015 27.81 28.89 27.75 28.84 1,874,123 +1.04(+3.73%)
Nov 17, 2015 28.13 28.26 27.67 27.80 1,440,972 -0.20(-0.72%)
Nov 16, 2015 27.52 28.02 27.51 28.01 1,046,820 +0.43(+1.55%)
Nov 13, 2015 28.11 28.27 27.49 27.58 1,755,165 -0.69(-2.45%)
Nov 12, 2015 29.18 29.22 28.25 28.27 1,697,281 -1.05(-3.59%)
Nov 11, 2015 29.85 29.99 29.21 29.32 1,502,384 -0.36(-1.21%)
Nov 10, 2015 29.06 29.79 29.03 29.68 2,301,424 +0.61(+2.09%)
Nov 09, 2015 29.13 29.25 28.88 29.07 1,920,467 -0.10(-0.35%)
Nov 06, 2015 28.90 29.23 28.79 29.18 1,797,507 +0.19(+0.65%)
Nov 05, 2015 28.54 29.09 28.53 28.99 1,725,141 +0.45(+1.58%)
Nov 04, 2015 28.16 28.57 27.94 28.54 2,199,996 +0.54(+1.92%)
Nov 03, 2015 27.96 28.13 27.84 28.00 1,327,813 +0.00(+0.00%)
Nov 02, 2015 27.68 28.12 27.56 28.00 1,401,966 +0.36(+1.30%)
Oct 30, 2015 27.56 27.89 27.55 27.64 1,260,823 +0.05(+0.20%)
Oct 29, 2015 27.45 27.77 27.16 27.59 1,305,637 +0.21(+0.77%)
Oct 28, 2015 26.42 27.42 26.42 27.38 1,834,523 +0.27(+0.98%)
Oct 27, 2015 27.38 27.46 27.02 27.11 1,353,714 -0.35(-1.28%)
Oct 26, 2015 27.62 27.79 27.39 27.46 1,301,245 -0.12(-0.45%)
Oct 23, 2015 27.53 27.66 27.28 27.59 1,318,978 +0.27(+0.97%)
Oct 22, 2015 26.79 27.45 26.69 27.32 1,489,209 +0.75(+2.82%)
Oct 21, 2015 26.42 26.67 26.21 26.57 2,379,884 +0.30(+1.13%)
Oct 20, 2015 26.30 26.69 26.19 26.28 1,250,716 -0.24(-0.91%)
Oct 19, 2015 26.76 26.93 26.45 26.52 2,322,082 -0.05(-0.18%)
Oct 16, 2015 24.98 26.70 24.97 26.57 4,867,992 +1.41(+5.61%)
Oct 15, 2015 26.14 26.46 24.41 25.16 12,139,316 -3.65(-12.66%)
Oct 14, 2015 28.65 28.97 28.51 28.80 821,395 +0.11(+0.38%)
Oct 13, 2015 28.72 29.09 28.61 28.69 884,967 -0.10(-0.35%)
Oct 12, 2015 28.92 29.01 28.69 28.79 738,024 -0.09(-0.32%)
Oct 09, 2015 28.89 29.06 28.77 28.89 1,136,696 +0.07(+0.24%)
Oct 08, 2015 28.62 28.97 28.53 28.82 1,260,461 +0.06(+0.22%)
Oct 07, 2015 28.51 28.89 28.48 28.76 859,838 +0.30(+1.07%)
Oct 06, 2015 28.53 28.64 28.30 28.45 1,200,091 -0.10(-0.35%)
Oct 05, 2015 28.02 28.66 27.98 28.55 1,497,842 +0.62(+2.20%)
Oct 02, 2015 27.27 27.95 27.20 27.94 1,023,286 +0.37(+1.33%)
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.