Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.19 27.71 27.11 27.70 6,169,337 +0.44(+1.60%)
Jan 28, 2016 27.19 27.43 26.80 27.27 7,966,088 +0.03(+0.10%)
Jan 27, 2016 27.54 27.60 27.07 27.24 5,377,481 -0.15(-0.56%)
Jan 26, 2016 27.16 27.41 26.90 27.39 6,859,942 +0.77(+2.90%)
Jan 25, 2016 26.93 27.00 26.59 26.62 4,289,639 -0.23(-0.87%)
Jan 22, 2016 26.69 26.90 26.66 26.86 4,620,004 +0.66(+2.54%)
Jan 21, 2016 26.03 26.38 25.76 26.19 5,919,047 +0.06(+0.23%)
Jan 20, 2016 26.11 26.31 25.48 26.13 7,236,889 -0.22(-0.84%)
Jan 19, 2016 26.74 26.76 26.11 26.35 6,817,758 +0.25(+0.98%)
Jan 15, 2016 26.09 26.10 26.10 26.10 8,452,695 -0.93(-3.43%)
Jan 14, 2016 26.57 27.12 26.43 27.03 5,848,699 +0.75(+2.86%)
Jan 13, 2016 26.88 26.99 26.25 26.27 5,249,429 -0.19(-0.74%)
Jan 12, 2016 26.47 26.54 26.13 26.47 5,298,207 +0.11(+0.41%)
Jan 11, 2016 26.66 26.72 26.08 26.36 6,883,781 -0.09(-0.33%)
Jan 08, 2016 26.91 27.02 26.42 26.45 7,837,085 +0.28(+1.05%)
Jan 07, 2016 26.33 26.54 26.12 26.17 6,908,789 -0.83(-3.06%)
Jan 06, 2016 26.97 27.15 26.86 27.00 4,037,356 -0.30(-1.08%)
Jan 05, 2016 27.01 27.34 27.00 27.29 4,678,108 +0.15(+0.57%)
Jan 04, 2016 27.01 27.15 26.74 27.14 6,038,632 +0.07(+0.25%)
Dec 31, 2015 27.37 27.07 27.07 27.07 3,051,662 -0.46(-1.68%)
Dec 30, 2015 27.49 27.69 27.46 27.54 3,110,568 -0.10(-0.36%)
Dec 29, 2015 27.53 27.73 27.51 27.64 3,228,153 +0.18(+0.66%)
Dec 28, 2015 27.35 27.54 27.34 27.46 3,139,864 -0.01(-0.02%)
Dec 24, 2015 27.45 27.46 27.46 27.46 1,366,131 -0.02(-0.07%)
Dec 23, 2015 27.11 27.55 27.11 27.48 5,405,399 +0.71(+2.66%)
Dec 22, 2015 26.66 26.81 26.57 26.77 5,975,207 +0.05(+0.20%)
Dec 21, 2015 27.04 27.05 26.54 26.72 4,238,684 +0.26(+0.99%)
Dec 18, 2015 26.68 26.74 26.46 26.46 4,503,635 -0.27(-1.00%)
Dec 17, 2015 27.15 27.15 26.70 26.72 5,119,691 -0.28(-1.02%)
Dec 16, 2015 26.81 27.03 26.56 27.00 4,808,432 +0.60(+2.29%)
Dec 15, 2015 26.35 26.56 26.35 26.39 4,791,895 +0.16(+0.61%)
Dec 14, 2015 26.33 26.35 25.93 26.23 5,751,836 -0.14(-0.53%)
Dec 11, 2015 26.68 26.70 26.34 26.37 4,289,732 -0.41(-1.53%)
Dec 10, 2015 26.86 26.92 26.70 26.78 4,379,922 +0.21(+0.78%)
Dec 09, 2015 26.86 27.01 26.48 26.58 4,574,869 +0.07(+0.28%)
Dec 08, 2015 26.42 26.64 26.35 26.50 4,590,159 -0.34(-1.25%)
Dec 07, 2015 26.98 26.99 26.68 26.84 3,757,694 -0.18(-0.67%)
Dec 04, 2015 26.90 27.05 26.70 27.02 4,713,087 +0.18(+0.68%)
Dec 03, 2015 27.38 27.41 26.73 26.84 4,534,499 -0.62(-2.25%)
Dec 02, 2015 27.70 27.82 27.38 27.46 4,057,819 +0.00(+0.00%)
Dec 01, 2015 27.31 27.47 27.18 27.46 4,822,188 +0.28(+1.01%)
Nov 30, 2015 27.43 27.48 27.17 27.18 4,391,700 -0.30(-1.10%)
Nov 27, 2015 27.53 27.62 27.47 27.48 2,324,876 +0.17(+0.64%)
Nov 25, 2015 27.40 27.31 27.31 27.31 4,370,100 +0.21(+0.77%)
Nov 24, 2015 26.86 27.13 26.84 27.10 5,812,106 -0.01(-0.05%)
Nov 23, 2015 27.37 27.51 27.07 27.11 4,402,536 -0.48(-1.73%)
Nov 20, 2015 27.83 27.91 27.58 27.59 3,956,208 -0.05(-0.17%)
Nov 19, 2015 27.77 27.79 27.56 27.64 4,381,958 +0.13(+0.46%)
Nov 18, 2015 27.37 27.53 27.30 27.51 4,943,356 +0.25(+0.91%)
Nov 17, 2015 27.26 27.48 27.20 27.26 4,495,418 +0.27(+0.99%)
Nov 16, 2015 26.74 27.01 26.69 26.99 4,379,702 +0.24(+0.90%)
Nov 13, 2015 26.62 26.84 26.58 26.75 4,325,963 -0.12(-0.45%)
Nov 12, 2015 27.26 27.32 26.87 26.87 4,890,954 -0.62(-2.25%)
Nov 11, 2015 27.68 27.74 27.49 27.49 3,420,610 +0.01(+0.02%)
Nov 10, 2015 27.40 27.54 27.23 27.48 4,631,007 -0.02(-0.08%)
Nov 09, 2015 27.54 27.59 27.33 27.50 5,425,449 -0.25(-0.91%)
Nov 06, 2015 27.78 27.83 27.50 27.75 8,052,082 -0.24(-0.85%)
Nov 05, 2015 28.16 28.16 27.84 27.99 3,889,028 -0.21(-0.75%)
Nov 04, 2015 28.52 28.57 28.09 28.20 6,741,131 +0.07(+0.24%)
Nov 03, 2015 28.18 28.33 28.01 28.14 10,308,500 -0.40(-1.42%)
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.