Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.99 29.05 28.27 28.98 10,378,380 -0.18(-0.60%)
Jan 28, 2016 28.95 29.25 28.71 29.16 4,236,892 +0.43(+1.50%)
Jan 27, 2016 28.70 29.14 28.45 28.73 5,026,864 -0.04(-0.12%)
Jan 26, 2016 28.51 28.91 28.47 28.76 3,178,746 +0.49(+1.72%)
Jan 25, 2016 28.62 28.82 28.22 28.27 6,298,140 -0.36(-1.26%)
Jan 22, 2016 28.36 28.66 28.27 28.64 4,387,146 +0.73(+2.60%)
Jan 21, 2016 27.87 28.23 27.67 27.91 4,844,842 +0.14(+0.49%)
Jan 20, 2016 27.73 28.09 27.29 27.77 5,915,858 -0.47(-1.66%)
Jan 19, 2016 28.54 28.64 28.05 28.25 5,529,846 -0.06(-0.21%)
Jan 15, 2016 28.01 28.30 28.30 28.30 6,893,600 -0.36(-1.24%)
Jan 14, 2016 28.51 28.95 28.25 28.66 5,418,738 +0.21(+0.72%)
Jan 13, 2016 29.16 29.42 28.33 28.45 5,607,372 -0.45(-1.54%)
Jan 12, 2016 28.82 28.97 28.51 28.90 4,744,390 +0.36(+1.26%)
Jan 11, 2016 28.51 28.64 28.14 28.54 4,023,584 +0.19(+0.65%)
Jan 08, 2016 28.83 28.89 28.30 28.36 4,460,772 -0.25(-0.87%)
Jan 07, 2016 28.56 29.00 28.46 28.61 4,706,036 -0.50(-1.70%)
Jan 06, 2016 29.17 29.30 28.98 29.10 3,727,472 -0.45(-1.52%)
Jan 05, 2016 29.58 29.82 29.37 29.55 4,099,924 -0.04(-0.14%)
Jan 04, 2016 29.39 29.59 29.10 29.59 4,948,306 -0.36(-1.20%)
Dec 31, 2015 30.08 29.95 29.95 29.95 2,051,600 -0.31(-1.02%)
Dec 30, 2015 30.42 30.53 30.21 30.26 1,866,492 -0.21(-0.69%)
Dec 29, 2015 30.39 30.58 30.26 30.47 2,389,768 +0.27(+0.91%)
Dec 28, 2015 29.99 30.21 29.91 30.20 2,805,222 +0.11(+0.35%)
Dec 24, 2015 30.11 30.09 30.09 30.09 1,767,400 -0.07(-0.23%)
Dec 23, 2015 29.90 30.21 29.83 30.16 2,371,046 +0.52(+1.75%)
Dec 22, 2015 29.29 29.74 29.25 29.64 3,435,542 +0.40(+1.37%)
Dec 21, 2015 29.20 29.45 29.05 29.24 3,729,254 +0.09(+0.33%)
Dec 18, 2015 29.99 30.00 29.14 29.14 6,929,866 -1.05(-3.46%)
Dec 17, 2015 30.86 30.86 30.19 30.19 3,957,310 -0.66(-2.14%)
Dec 16, 2015 30.61 30.98 30.49 30.85 4,026,948 +0.39(+1.28%)
Dec 15, 2015 30.09 30.64 30.09 30.46 5,209,314 +0.69(+2.32%)
Dec 14, 2015 30.01 30.01 29.50 29.77 4,758,676 -0.09(-0.28%)
Dec 11, 2015 30.06 30.40 29.70 29.86 3,912,582 -0.69(-2.26%)
Dec 10, 2015 30.59 30.80 30.49 30.55 3,174,446 -0.08(-0.28%)
Dec 09, 2015 30.95 31.30 30.49 30.63 3,918,416 -0.43(-1.38%)
Dec 08, 2015 31.11 31.15 30.83 31.06 5,177,296 -0.34(-1.08%)
Dec 07, 2015 31.70 31.83 31.22 31.40 5,450,984 -0.36(-1.13%)
Dec 04, 2015 31.57 31.82 31.40 31.76 6,955,168 +0.21(+0.67%)
Dec 03, 2015 32.85 32.85 31.31 31.55 10,437,306 -1.24(-3.80%)
Dec 02, 2015 32.97 33.26 32.76 32.79 4,197,168 -0.20(-0.61%)
Dec 01, 2015 32.74 33.04 32.70 32.99 4,384,546 +0.38(+1.15%)
Nov 30, 2015 32.65 32.78 32.45 32.62 5,499,048 -0.03(-0.09%)
Nov 27, 2015 32.65 32.80 32.56 32.65 1,874,018 +0.10(+0.31%)
Nov 25, 2015 32.70 32.55 32.55 32.55 2,217,200 -0.15(-0.44%)
Nov 24, 2015 32.46 32.80 32.44 32.70 3,188,210 -0.01(-0.02%)
Nov 23, 2015 32.85 32.95 32.67 32.70 3,494,332 -0.13(-0.40%)
Nov 20, 2015 32.76 33.12 32.66 32.83 5,954,204 +0.15(+0.44%)
Nov 19, 2015 32.49 32.71 32.38 32.69 4,835,374 +0.23(+0.69%)
Nov 18, 2015 31.88 32.50 31.74 32.46 5,970,344 +0.71(+2.24%)
Nov 17, 2015 31.90 32.10 31.65 31.75 4,245,124 -0.08(-0.27%)
Nov 16, 2015 31.34 31.84 31.14 31.83 4,549,664 +0.22(+0.71%)
Nov 13, 2015 31.64 31.79 31.44 31.61 4,069,412 -0.05(-0.16%)
Nov 12, 2015 31.88 32.17 31.64 31.66 5,075,968 -0.53(-1.63%)
Nov 11, 2015 32.21 32.30 32.06 32.19 4,085,842 +0.03(+0.09%)
Nov 10, 2015 31.73 32.28 31.73 32.15 4,785,312 +0.37(+1.18%)
Nov 09, 2015 32.15 32.18 31.65 31.78 5,063,752 -0.38(-1.18%)
Nov 06, 2015 32.16 32.49 32.00 32.16 6,160,882 +0.08(+0.23%)
Nov 05, 2015 32.10 32.25 31.99 32.08 3,457,294 +0.00(+0.00%)
Nov 04, 2015 32.02 32.18 31.93 32.08 4,286,192 +0.06(+0.20%)
Nov 03, 2015 32.09 32.22 31.94 32.02 5,594,796 -0.24(-0.73%)
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.