Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.00 15.33 14.34 14.48 297,614 -0.62(-4.11%)
Jan 28, 2016 16.61 16.64 14.59 15.10 323,575 -1.27(-7.76%)
Jan 27, 2016 17.51 17.70 16.14 16.37 306,647 -1.14(-6.51%)
Jan 26, 2016 18.05 18.27 16.73 17.51 315,464 -0.18(-1.02%)
Jan 25, 2016 18.34 18.88 17.56 17.69 397,265 -0.70(-3.81%)
Jan 22, 2016 20.13 20.50 17.67 18.39 497,357 -1.21(-6.17%)
Jan 21, 2016 20.31 20.92 19.52 19.60 716,777 -0.77(-3.78%)
Jan 20, 2016 18.30 20.95 18.08 20.37 314,849 +1.00(+5.16%)
Jan 19, 2016 20.76 20.91 18.42 19.37 313,880 -1.32(-6.38%)
Jan 15, 2016 20.61 20.69 20.69 20.69 231,200 -0.79(-3.68%)
Jan 14, 2016 21.24 21.98 19.33 21.48 654,328 +0.54(+2.58%)
Jan 13, 2016 22.94 23.06 20.68 20.94 300,348 -1.86(-8.16%)
Jan 12, 2016 22.67 23.37 22.04 22.80 332,709 +0.50(+2.24%)
Jan 11, 2016 23.51 23.88 20.69 22.30 472,221 -1.29(-5.47%)
Jan 08, 2016 23.90 24.10 23.13 23.59 346,985 -0.24(-1.01%)
Jan 07, 2016 24.31 24.69 23.22 23.83 223,251 -0.98(-3.95%)
Jan 06, 2016 25.76 26.20 24.02 24.81 246,833 -1.49(-5.67%)
Jan 05, 2016 26.79 27.01 25.69 26.30 313,733 -0.44(-1.65%)
Jan 04, 2016 27.11 27.38 25.58 26.74 362,330 -1.40(-4.98%)
Dec 31, 2015 28.68 28.14 28.14 28.14 192,700 -0.81(-2.80%)
Dec 30, 2015 28.82 29.70 28.01 28.95 309,811 -0.17(-0.58%)
Dec 29, 2015 28.03 29.20 27.75 29.12 183,997 +0.95(+3.37%)
Dec 28, 2015 28.20 28.81 27.00 28.17 472,141 +0.45(+1.62%)
Dec 24, 2015 28.14 27.72 27.72 27.72 96,500 -0.70(-2.46%)
Dec 23, 2015 27.01 28.50 26.86 28.42 262,270 +1.44(+5.34%)
Dec 22, 2015 29.65 30.20 26.75 26.98 323,967 -2.67(-9.01%)
Dec 21, 2015 29.41 29.94 28.75 29.65 248,474 +0.09(+0.30%)
Dec 18, 2015 31.51 31.67 29.50 29.56 2,984,540 -2.18(-6.87%)
Dec 17, 2015 33.61 34.05 31.68 31.74 482,536 -1.89(-5.62%)
Dec 16, 2015 31.24 34.95 31.24 33.63 795,345 +2.49(+8.00%)
Dec 15, 2015 31.12 31.59 30.62 31.14 468,735 -0.07(-0.22%)
Dec 14, 2015 29.99 31.57 29.86 31.21 495,879 +1.28(+4.28%)
Dec 11, 2015 29.70 30.45 29.29 29.93 320,516 -0.23(-0.76%)
Dec 10, 2015 28.90 30.47 28.82 30.16 245,220 +0.99(+3.39%)
Dec 09, 2015 30.88 31.39 29.02 29.17 290,019 -1.91(-6.15%)
Dec 08, 2015 29.37 31.29 29.33 31.08 441,350 +1.43(+4.82%)
Dec 07, 2015 30.09 30.28 28.89 29.65 440,197 -0.30(-1.00%)
Dec 04, 2015 29.81 30.41 29.55 29.95 221,972 +0.16(+0.54%)
Dec 03, 2015 29.72 30.52 29.42 29.79 309,118 +0.10(+0.34%)
Dec 02, 2015 29.25 29.99 29.11 29.69 251,986 +0.24(+0.81%)
Dec 01, 2015 30.00 30.10 28.61 29.45 668,629 -1.54(-4.97%)
Nov 30, 2015 31.36 31.43 30.11 30.99 646,872 -0.18(-0.58%)
Nov 27, 2015 31.63 31.79 30.86 31.17 224,952 -0.30(-0.95%)
Nov 25, 2015 29.49 31.47 31.47 31.47 816,100 +4.42(+16.34%)
Nov 24, 2015 29.94 30.00 26.70 27.05 3,385,945 -5.18(-16.07%)
Nov 23, 2015 30.11 32.41 29.00 32.23 792,094 +3.40(+11.79%)
Nov 20, 2015 28.61 29.20 28.27 28.83 203,783 +0.41(+1.44%)
Nov 19, 2015 28.65 29.00 28.24 28.42 244,447 -0.31(-1.08%)
Nov 18, 2015 28.68 29.13 28.27 28.73 235,047 -0.14(-0.48%)
Nov 17, 2015 27.50 29.11 27.28 28.87 299,389 +1.24(+4.49%)
Nov 16, 2015 28.88 29.20 27.08 27.63 347,159 -1.46(-5.02%)
Nov 13, 2015 28.47 29.82 28.02 29.09 193,699 +0.63(+2.21%)
Nov 12, 2015 27.78 29.00 27.25 28.46 161,691 +0.20(+0.71%)
Nov 11, 2015 29.78 30.50 28.06 28.26 253,053 -1.62(-5.42%)
Nov 10, 2015 30.63 30.63 29.25 29.88 198,156 +0.35(+1.19%)
Nov 09, 2015 28.40 30.65 27.95 29.53 478,393 +1.13(+3.98%)
Nov 06, 2015 26.93 28.54 26.77 28.40 190,965 +1.38(+5.11%)
Nov 05, 2015 28.35 28.35 26.89 27.02 189,642 -1.27(-4.49%)
Nov 04, 2015 27.80 28.50 27.46 28.29 192,947 +0.46(+1.65%)
Nov 03, 2015 27.81 28.40 27.20 27.83 231,255 +0.08(+0.29%)
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.