Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.30 31.94 31.94 31.94 2,794,745 -0.51(-1.57%)
Dec 30, 2015 32.64 33.08 32.33 32.45 3,901,940 -0.28(-0.86%)
Dec 29, 2015 31.95 33.22 31.94 32.73 5,042,483 +1.05(+3.32%)
Dec 28, 2015 31.40 31.77 31.24 31.68 3,458,774 +0.07(+0.23%)
Dec 24, 2015 31.71 31.61 31.61 31.61 1,566,322 -0.18(-0.57%)
Dec 23, 2015 31.68 32.15 31.51 31.79 2,837,580 +0.22(+0.70%)
Dec 22, 2015 30.79 31.76 30.61 31.57 4,310,345 +0.91(+2.98%)
Dec 21, 2015 30.19 30.71 29.71 30.65 6,777,815 +0.87(+2.93%)
Dec 18, 2015 29.67 30.10 29.55 29.78 11,315,516 -0.03(-0.09%)
Dec 17, 2015 30.92 30.98 29.55 29.81 6,183,834 -1.02(-3.31%)
Dec 16, 2015 31.13 31.63 30.39 30.83 6,334,909 -0.16(-0.52%)
Dec 15, 2015 31.43 31.95 30.91 30.99 6,737,688 -0.37(-1.18%)
Dec 14, 2015 31.13 32.05 31.06 31.36 6,413,528 +0.35(+1.12%)
Dec 11, 2015 32.00 32.20 30.91 31.01 6,887,015 -1.30(-4.03%)
Dec 10, 2015 31.82 32.64 31.73 32.31 6,819,046 +0.70(+2.23%)
Dec 09, 2015 31.43 32.18 31.25 31.61 3,798,829 -0.05(-0.15%)
Dec 08, 2015 31.45 32.09 31.37 31.65 4,367,558 -0.17(-0.53%)
Dec 07, 2015 31.76 32.04 31.28 31.82 6,118,852 -0.12(-0.38%)
Dec 04, 2015 31.34 31.97 31.17 31.94 6,440,975 +0.46(+1.46%)
Dec 03, 2015 30.97 31.50 30.50 31.48 8,670,345 +0.64(+2.09%)
Dec 02, 2015 31.50 31.70 30.68 30.84 4,709,593 -0.53(-1.69%)
Dec 01, 2015 31.40 31.83 31.19 31.37 5,474,689 +0.06(+0.19%)
Nov 30, 2015 32.03 32.18 30.94 31.31 7,203,925 -0.62(-1.96%)
Nov 27, 2015 32.43 32.55 31.66 31.93 1,980,656 -0.29(-0.89%)
Nov 25, 2015 32.20 32.22 32.22 32.22 4,046,729 -0.02(-0.06%)
Nov 24, 2015 31.46 32.59 31.44 32.24 4,911,813 +0.59(+1.87%)
Nov 23, 2015 31.43 31.87 31.36 31.65 5,298,223 +0.40(+1.28%)
Nov 20, 2015 30.29 31.28 30.28 31.25 7,632,914 +1.24(+4.12%)
Nov 19, 2015 30.15 30.41 29.89 30.01 4,166,904 +0.02(+0.07%)
Nov 18, 2015 29.42 30.10 29.04 29.99 6,782,735 +0.73(+2.50%)
Nov 17, 2015 29.43 30.01 28.87 29.26 6,673,941 +0.07(+0.25%)
Nov 16, 2015 28.36 29.22 28.28 29.19 6,237,862 +0.72(+2.54%)
Nov 13, 2015 29.68 29.68 27.81 28.47 15,026,348 -1.95(-6.42%)
Nov 12, 2015 30.18 31.38 29.90 30.42 28,882,614 +1.75(+6.09%)
Nov 11, 2015 29.23 29.26 28.03 28.67 14,790,930 -1.62(-5.35%)
Nov 10, 2015 28.99 30.39 28.91 30.29 10,272,980 +1.08(+3.68%)
Nov 09, 2015 30.57 30.69 29.00 29.22 9,211,370 -1.72(-5.56%)
Nov 06, 2015 30.92 31.36 30.69 30.94 6,150,542 -0.06(-0.19%)
Nov 05, 2015 30.77 31.06 30.46 31.00 4,402,116 +0.30(+0.97%)
Nov 04, 2015 31.52 31.62 30.44 30.70 3,900,640 -0.77(-2.45%)
Nov 03, 2015 31.04 31.99 31.04 31.47 4,928,937 +0.44(+1.41%)
Nov 02, 2015 30.65 31.08 29.57 31.03 5,939,840 +0.39(+1.28%)
Oct 30, 2015 29.75 30.97 29.73 30.64 5,048,198 +1.02(+3.45%)
Oct 29, 2015 30.33 30.38 29.26 29.62 4,261,151 -0.74(-2.45%)
Oct 28, 2015 30.41 30.57 30.00 30.36 3,822,624 -0.04(-0.13%)
Oct 27, 2015 30.11 30.47 29.91 30.40 8,076,499 +0.29(+0.95%)
Oct 26, 2015 29.19 30.37 29.00 30.11 5,211,875 +0.84(+2.88%)
Oct 23, 2015 30.21 30.21 28.87 29.27 5,261,409 -0.90(-2.99%)
Oct 22, 2015 30.39 30.55 29.88 30.17 3,730,260 -0.15(-0.50%)
Oct 21, 2015 30.81 30.98 30.29 30.33 2,857,630 -0.44(-1.42%)
Oct 20, 2015 30.37 30.79 30.21 30.77 3,735,021 +0.43(+1.40%)
Oct 19, 2015 30.50 30.76 30.06 30.34 4,085,771 -0.17(-0.57%)
Oct 16, 2015 30.09 30.54 29.92 30.51 3,715,314 +0.50(+1.66%)
Oct 15, 2015 30.01 30.17 29.66 30.01 4,810,365 +0.11(+0.38%)
Oct 14, 2015 30.42 30.62 29.62 29.90 4,540,965 -0.40(-1.32%)
Oct 13, 2015 30.81 31.08 30.28 30.30 2,520,866 -0.59(-1.91%)
Oct 12, 2015 31.39 31.39 30.76 30.89 2,493,532 -0.51(-1.63%)
Oct 09, 2015 30.96 31.48 30.85 31.40 5,694,155 +0.41(+1.33%)
Oct 08, 2015 30.68 31.22 30.58 30.99 4,312,702 +0.33(+1.08%)
Oct 07, 2015 30.97 31.32 30.38 30.66 3,268,703 -0.23(-0.73%)
Oct 06, 2015 30.84 30.98 30.33 30.89 5,515,734 -0.23(-0.73%)
Oct 05, 2015 30.42 31.28 30.36 31.11 4,938,830 +0.95(+3.15%)
Oct 02, 2015 29.69 30.16 29.26 30.16 6,421,528 +0.23(+0.75%)
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.