Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.69 26.45 26.45 26.45 35,558 -0.27(-1.02%)
Dec 30, 2015 26.80 27.14 26.58 26.72 40,581 -0.09(-0.35%)
Dec 29, 2015 26.81 27.08 26.39 26.82 19,169 +0.25(+0.93%)
Dec 28, 2015 26.76 26.90 26.42 26.57 20,197 -0.53(-1.95%)
Dec 24, 2015 27.01 27.10 27.10 27.10 5,867 +0.26(+0.95%)
Dec 23, 2015 25.99 26.87 25.99 26.84 19,659 +1.05(+4.06%)
Dec 22, 2015 25.55 26.07 25.55 25.79 27,585 +0.04(+0.17%)
Dec 21, 2015 25.23 25.76 25.14 25.75 22,697 +0.52(+2.06%)
Dec 18, 2015 25.47 25.54 24.82 25.23 69,907 -0.26(-1.04%)
Dec 17, 2015 26.39 26.81 25.43 25.50 32,664 -1.07(-4.01%)
Dec 16, 2015 26.40 26.73 26.11 26.56 27,388 +0.24(+0.91%)
Dec 15, 2015 26.06 26.69 25.50 26.32 50,402 +0.49(+1.91%)
Dec 14, 2015 27.57 28.09 25.58 25.83 78,517 -1.94(-7.00%)
Dec 11, 2015 27.99 28.40 27.40 27.77 65,702 -0.86(-3.01%)
Dec 10, 2015 28.40 29.04 28.40 28.63 36,353 +0.07(+0.24%)
Dec 09, 2015 28.81 29.54 28.49 28.56 24,747 -0.26(-0.89%)
Dec 08, 2015 29.43 29.59 28.69 28.82 75,435 -0.91(-3.06%)
Dec 07, 2015 29.54 30.17 29.35 29.73 31,962 +0.08(+0.26%)
Dec 04, 2015 29.50 29.94 29.26 29.65 45,694 +0.06(+0.20%)
Dec 03, 2015 30.16 30.43 29.56 29.59 38,177 -0.70(-2.30%)
Dec 02, 2015 29.80 30.57 29.64 30.29 88,556 +0.61(+2.06%)
Dec 01, 2015 30.60 30.72 29.57 29.68 109,930 -26.01(-46.71%)
Nov 30, 2015 55.67 55.97 54.77 55.69 45,393 +0.06(+0.11%)
Nov 27, 2015 54.43 55.69 54.43 55.63 11,099 +0.60(+1.10%)
Nov 25, 2015 52.27 55.03 55.03 55.03 52,684 +2.33(+4.42%)
Nov 24, 2015 51.45 52.87 51.45 52.70 21,199 +1.23(+2.40%)
Nov 23, 2015 50.66 51.69 49.67 51.46 22,143 +0.48(+0.95%)
Nov 20, 2015 50.66 51.20 50.32 50.98 28,390 +0.66(+1.32%)
Nov 19, 2015 50.21 50.38 49.61 50.31 18,025 -0.08(-0.15%)
Nov 18, 2015 50.12 50.76 50.05 50.39 35,613 +0.29(+0.58%)
Nov 17, 2015 51.02 51.05 49.81 50.10 13,112 -1.03(-2.01%)
Nov 16, 2015 49.66 51.15 49.66 51.13 10,189 +1.17(+2.35%)
Nov 13, 2015 50.65 50.76 49.73 49.96 28,982 -1.05(-2.07%)
Nov 12, 2015 50.76 51.56 50.50 51.01 41,322 -0.02(-0.03%)
Nov 11, 2015 51.97 51.97 50.26 51.03 39,347 -0.37(-0.71%)
Nov 10, 2015 52.13 52.75 50.76 51.39 40,168 -0.67(-1.29%)
Nov 09, 2015 53.96 53.96 51.93 52.07 24,678 -1.90(-3.53%)
Nov 06, 2015 53.29 54.12 52.70 53.97 33,768 +0.80(+1.50%)
Nov 05, 2015 51.50 53.57 51.24 53.17 34,605 +1.73(+3.37%)
Nov 04, 2015 51.02 52.30 50.87 51.44 24,482 +0.40(+0.78%)
Nov 03, 2015 49.92 51.43 49.92 51.04 20,332 +1.02(+2.04%)
Nov 02, 2015 49.17 50.17 49.13 50.02 17,892 +0.97(+1.98%)
Oct 30, 2015 49.41 49.89 48.67 49.05 33,091 -0.51(-1.03%)
Oct 29, 2015 51.02 51.11 49.20 49.56 35,798 -1.89(-3.67%)
Oct 28, 2015 48.55 51.87 48.55 51.45 49,277 +2.88(+5.94%)
Oct 27, 2015 49.59 49.62 48.27 48.56 31,209 -2.02(-4.00%)
Oct 26, 2015 50.20 51.12 50.09 50.59 44,989 +0.15(+0.30%)
Oct 23, 2015 51.34 51.62 50.26 50.43 58,626 -0.35(-0.69%)
Oct 22, 2015 48.39 51.51 48.08 50.78 41,754 +2.93(+6.13%)
Oct 21, 2015 48.28 49.14 47.63 47.85 34,327 -0.48(-1.00%)
Oct 20, 2015 48.66 48.68 47.55 48.33 39,656 -0.51(-1.04%)
Oct 19, 2015 49.13 49.84 48.34 48.84 45,860 -0.36(-0.73%)
Oct 16, 2015 49.69 49.88 48.27 49.20 32,671 -0.22(-0.45%)
Oct 15, 2015 46.65 49.45 46.61 49.42 35,069 +2.99(+6.45%)
Oct 14, 2015 48.62 49.04 46.30 46.43 38,437 -1.93(-3.99%)
Oct 13, 2015 48.05 49.05 47.94 48.36 50,593 -0.37(-0.77%)
Oct 12, 2015 47.93 48.89 47.62 48.73 30,854 +0.74(+1.54%)
Oct 09, 2015 48.06 48.53 47.36 47.99 25,393 +0.14(+0.30%)
Oct 08, 2015 48.60 48.60 47.25 47.85 52,221 -0.85(-1.75%)
Oct 07, 2015 49.06 49.18 47.49 48.70 62,943 +0.19(+0.39%)
Oct 06, 2015 47.43 48.85 47.43 48.51 27,747 -0.10(-0.21%)
Oct 05, 2015 46.71 48.69 46.71 48.61 34,892 +2.38(+5.15%)
Oct 02, 2015 45.87 46.34 45.05 46.23 43,797 -0.13(-0.28%)
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.