Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.74 28.16 27.70 28.05 1,431,002 +0.44(+1.59%)
Jan 28, 2016 27.69 27.69 27.23 27.61 1,031,663 +0.47(+1.72%)
Jan 27, 2016 27.23 27.63 27.04 27.14 1,219,828 -0.32(-1.17%)
Jan 26, 2016 27.05 27.63 27.03 27.46 1,255,633 +0.57(+2.12%)
Jan 25, 2016 27.04 27.17 26.86 26.89 1,074,299 -0.34(-1.25%)
Jan 22, 2016 26.93 27.25 26.66 27.23 1,259,281 +0.93(+3.52%)
Jan 21, 2016 25.81 26.36 25.63 26.31 1,221,032 +0.59(+2.30%)
Jan 20, 2016 25.65 25.91 25.03 25.72 2,506,798 -0.33(-1.26%)
Jan 19, 2016 26.20 26.52 25.81 26.04 1,843,558 -0.21(-0.80%)
Jan 15, 2016 26.00 26.25 26.25 26.25 1,499,314 -0.43(-1.62%)
Jan 14, 2016 26.64 26.75 26.41 26.68 1,120,206 +0.06(+0.24%)
Jan 13, 2016 27.32 27.35 26.60 26.62 1,696,418 -0.55(-2.02%)
Jan 12, 2016 26.90 27.23 26.82 27.17 1,793,695 +0.47(+1.75%)
Jan 11, 2016 26.84 26.93 26.43 26.70 2,076,773 +0.03(+0.10%)
Jan 08, 2016 26.66 26.93 26.57 26.68 1,091,160 +0.09(+0.34%)
Jan 07, 2016 26.71 27.01 26.52 26.59 1,022,139 -0.46(-1.70%)
Jan 06, 2016 26.53 27.07 26.41 27.05 1,254,086 +0.09(+0.34%)
Jan 05, 2016 26.73 27.01 26.66 26.96 1,012,644 +0.19(+0.73%)
Jan 04, 2016 26.51 26.77 26.20 26.76 1,367,013 -0.12(-0.44%)
Dec 31, 2015 27.06 26.88 26.88 26.88 950,020 -0.32(-1.18%)
Dec 30, 2015 27.43 27.46 27.16 27.20 996,850 -0.39(-1.41%)
Dec 29, 2015 27.12 27.69 27.11 27.59 1,630,801 +0.61(+2.27%)
Dec 28, 2015 26.99 27.05 26.84 26.98 776,315 -0.14(-0.51%)
Dec 24, 2015 27.27 27.12 27.12 27.12 467,395 -0.09(-0.33%)
Dec 23, 2015 27.08 27.38 27.00 27.21 1,472,215 +0.31(+1.16%)
Dec 22, 2015 26.81 26.96 26.47 26.89 1,533,735 +0.19(+0.73%)
Dec 21, 2015 26.86 26.92 26.57 26.70 1,796,096 +0.08(+0.29%)
Dec 18, 2015 26.56 26.90 26.51 26.62 2,656,669 -0.06(-0.23%)
Dec 17, 2015 27.22 27.32 26.41 26.68 2,599,819 -1.02(-3.69%)
Dec 16, 2015 27.68 27.75 27.51 27.71 3,407,774 +0.03(+0.10%)
Dec 15, 2015 27.82 27.85 27.56 27.68 1,413,773 +0.02(+0.08%)
Dec 14, 2015 27.41 27.76 27.39 27.66 1,721,620 +0.31(+1.15%)
Dec 11, 2015 27.85 27.97 27.25 27.35 1,821,900 -0.66(-2.35%)
Dec 10, 2015 28.22 28.40 27.89 28.00 1,579,179 -0.23(-0.83%)
Dec 09, 2015 28.32 28.76 28.10 28.24 1,227,517 +0.01(+0.02%)
Dec 08, 2015 28.49 28.56 28.15 28.23 1,429,566 -0.60(-2.08%)
Dec 07, 2015 29.17 29.29 28.80 28.83 1,306,866 -0.47(-1.62%)
Dec 04, 2015 29.29 29.48 29.11 29.30 1,129,100 -0.05(-0.16%)
Dec 03, 2015 29.68 29.70 29.20 29.35 1,071,881 -0.28(-0.93%)
Dec 02, 2015 29.64 29.73 29.52 29.63 1,151,965 -0.08(-0.25%)
Dec 01, 2015 29.64 29.82 29.60 29.70 1,283,749 +0.08(+0.28%)
Nov 30, 2015 29.44 29.67 29.43 29.62 1,174,316 +0.20(+0.68%)
Nov 27, 2015 29.38 29.42 29.32 29.42 660,460 -0.03(-0.12%)
Nov 25, 2015 29.30 29.46 29.46 29.46 957,274 +0.25(+0.87%)
Nov 24, 2015 29.30 29.38 29.10 29.20 1,436,650 -0.64(-2.14%)
Nov 23, 2015 30.12 30.18 29.79 29.84 1,015,577 -0.33(-1.09%)
Nov 20, 2015 30.29 30.39 30.16 30.17 941,515 -0.04(-0.14%)
Nov 19, 2015 30.01 30.29 30.01 30.21 950,940 +0.34(+1.15%)
Nov 18, 2015 29.72 29.93 29.66 29.87 1,204,296 +0.20(+0.67%)
Nov 17, 2015 29.66 29.84 29.54 29.67 1,167,907 +0.05(+0.19%)
Nov 16, 2015 29.01 29.63 28.98 29.61 1,027,940 +0.62(+2.14%)
Nov 13, 2015 29.22 29.34 28.97 28.99 958,750 -0.36(-1.22%)
Nov 12, 2015 29.43 29.51 29.32 29.35 946,450 -0.34(-1.16%)
Nov 11, 2015 29.64 29.85 29.53 29.70 1,232,965 +0.11(+0.37%)
Nov 10, 2015 29.51 29.69 29.39 29.59 1,031,455 +0.03(+0.09%)
Nov 09, 2015 29.41 29.63 29.27 29.56 1,678,642 +0.18(+0.61%)
Nov 06, 2015 29.49 29.83 29.10 29.38 1,666,742 -0.14(-0.47%)
Nov 05, 2015 29.83 30.22 29.50 29.52 1,641,846 +0.11(+0.37%)
Nov 04, 2015 29.74 29.79 29.30 29.41 1,316,122 -0.31(-1.04%)
Nov 03, 2015 29.70 29.85 29.37 29.72 1,474,261 -0.05(-0.18%)
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.