Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.59 21.69 19.89 20.92 963,853 +0.29(+1.41%)
Jan 28, 2016 21.47 21.99 20.26 20.63 821,302 -0.63(-2.96%)
Jan 27, 2016 22.10 22.46 21.07 21.26 885,712 -1.13(-5.05%)
Jan 26, 2016 23.01 23.39 21.80 22.39 1,039,367 -0.60(-2.61%)
Jan 25, 2016 22.30 24.18 22.12 22.99 1,576,881 +0.44(+1.95%)
Jan 22, 2016 22.46 22.75 21.37 22.55 1,199,968 +0.84(+3.87%)
Jan 21, 2016 23.25 23.46 21.56 21.71 1,112,435 -0.57(-2.56%)
Jan 20, 2016 21.29 22.88 19.80 22.28 2,061,691 +0.47(+2.15%)
Jan 19, 2016 22.90 23.42 21.17 21.81 1,217,672 -0.71(-3.15%)
Jan 15, 2016 22.79 22.52 22.52 22.52 1,400,800 -1.30(-5.46%)
Jan 14, 2016 24.52 25.20 21.77 23.82 2,042,661 -0.36(-1.49%)
Jan 13, 2016 27.60 27.77 24.00 24.18 1,521,668 -3.27(-11.91%)
Jan 12, 2016 26.83 28.13 26.12 27.45 1,159,172 +1.31(+5.01%)
Jan 11, 2016 29.37 29.76 25.33 26.14 1,816,961 -3.03(-10.39%)
Jan 08, 2016 30.15 31.46 29.03 29.17 749,421 -0.66(-2.21%)
Jan 07, 2016 29.57 30.35 29.18 29.83 1,183,774 -0.97(-3.15%)
Jan 06, 2016 31.13 31.61 30.22 30.80 996,934 -0.90(-2.84%)
Jan 05, 2016 33.50 34.00 31.38 31.70 1,192,106 -1.67(-5.00%)
Jan 04, 2016 34.24 34.75 32.84 33.37 1,282,384 -1.63(-4.66%)
Dec 31, 2015 34.28 35.00 35.00 35.00 918,500 +0.60(+1.74%)
Dec 30, 2015 35.00 36.42 34.27 34.40 1,043,768 -0.62(-1.77%)
Dec 29, 2015 33.53 35.25 33.16 35.02 1,224,437 +1.75(+5.26%)
Dec 28, 2015 33.99 34.02 32.58 33.27 983,331 -0.87(-2.55%)
Dec 24, 2015 33.94 34.14 34.14 34.14 667,600 +0.28(+0.83%)
Dec 23, 2015 33.75 34.15 33.46 33.86 568,361 +0.22(+0.65%)
Dec 22, 2015 33.45 33.89 32.83 33.64 737,716 +0.19(+0.57%)
Dec 21, 2015 32.84 33.65 32.10 33.45 773,186 +0.65(+1.98%)
Dec 18, 2015 33.30 34.49 32.67 32.80 3,381,983 -0.56(-1.68%)
Dec 17, 2015 33.17 35.88 33.17 33.36 3,146,997 +0.83(+2.55%)
Dec 16, 2015 33.53 33.53 31.71 32.53 2,231,131 -0.89(-2.66%)
Dec 15, 2015 31.20 33.95 31.20 33.42 1,443,472 +2.27(+7.29%)
Dec 14, 2015 31.85 32.19 30.91 31.15 1,099,711 -0.80(-2.50%)
Dec 11, 2015 32.11 32.65 31.21 31.95 989,666 -0.81(-2.47%)
Dec 10, 2015 32.40 33.37 32.25 32.76 869,978 +0.05(+0.15%)
Dec 09, 2015 32.67 33.55 32.15 32.71 1,354,650 -0.26(-0.79%)
Dec 08, 2015 31.50 33.38 31.21 32.97 1,058,417 +1.13(+3.55%)
Dec 07, 2015 33.56 33.78 31.07 31.84 1,330,463 -2.10(-6.19%)
Dec 04, 2015 33.25 34.66 32.63 33.94 1,456,896 +0.67(+2.01%)
Dec 03, 2015 34.02 34.36 32.67 33.27 1,873,364 -0.54(-1.60%)
Dec 02, 2015 31.63 35.75 31.61 33.81 4,336,585 +1.76(+5.49%)
Dec 01, 2015 31.50 33.20 30.57 32.05 3,270,007 +0.60(+1.91%)
Nov 30, 2015 32.00 32.00 29.62 31.45 2,951,505 -0.77(-2.39%)
Nov 27, 2015 30.03 32.50 29.80 32.22 3,429,761 +3.06(+10.49%)
Nov 25, 2015 27.37 29.16 29.16 29.16 4,539,800 +1.33(+4.78%)
Nov 24, 2015 25.73 28.65 25.54 27.83 5,984,038 +2.12(+8.25%)
Nov 23, 2015 26.41 26.66 24.50 25.71 4,072,730 -0.70(-2.65%)
Nov 20, 2015 26.82 27.61 26.34 26.41 1,964,720 -0.40(-1.49%)
Nov 19, 2015 26.80 27.70 25.91 26.81 2,718,366 -0.18(-0.67%)
Nov 18, 2015 27.50 27.78 26.02 26.99 3,764,340 +0.18(+0.67%)
Nov 17, 2015 29.00 29.40 26.05 26.81 12,056,769 -3.43(-11.34%)
Nov 16, 2015 29.27 35.93 26.05 30.24 30,651,812 -69.19(-69.59%)
Nov 13, 2015 99.27 100.93 96.27 99.43 712,900 +0.02(+0.02%)
Nov 12, 2015 99.42 102.71 99.16 99.41 533,008 -0.87(-0.87%)
Nov 11, 2015 106.53 106.73 99.22 100.28 675,408 -5.61(-5.30%)
Nov 10, 2015 99.46 108.49 96.57 105.89 1,042,438 +6.72(+6.78%)
Nov 09, 2015 98.89 103.08 98.35 99.17 619,361 -0.05(-0.05%)
Nov 06, 2015 98.26 103.02 95.32 99.22 1,044,464 -4.33(-4.18%)
Nov 05, 2015 103.75 104.74 100.90 103.55 760,452 -1.20(-1.15%)
Nov 04, 2015 104.86 106.39 101.81 104.75 698,017 -0.13(-0.12%)
Nov 03, 2015 106.00 109.00 103.13 104.88 798,114 -1.32(-1.24%)
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.