Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.16 32.41 32.11 32.17 15,136,201 +0.05(+0.16%)
Nov 27, 2015 32.15 32.27 32.08 32.12 5,297,335 +0.06(+0.19%)
Nov 25, 2015 32.25 32.06 32.06 32.06 10,218,804 -0.20(-0.61%)
Nov 24, 2015 32.16 32.30 32.00 32.26 11,700,696 -0.05(-0.14%)
Nov 23, 2015 32.64 32.68 32.25 32.30 15,833,508 -0.30(-0.92%)
Nov 20, 2015 32.52 32.84 32.46 32.60 16,662,623 +0.14(+0.42%)
Nov 19, 2015 32.20 32.53 32.17 32.47 16,456,161 +0.35(+1.08%)
Nov 18, 2015 31.94 32.19 31.66 32.12 20,578,860 +0.20(+0.64%)
Nov 17, 2015 32.49 32.68 31.83 31.92 17,958,974 -0.59(-1.80%)
Nov 16, 2015 32.02 32.51 31.91 32.50 12,165,568 +0.54(+1.69%)
Nov 13, 2015 32.12 32.34 31.87 31.96 12,665,198 -0.12(-0.37%)
Nov 12, 2015 32.31 32.62 32.06 32.08 11,764,556 -0.31(-0.95%)
Nov 11, 2015 32.20 32.45 32.14 32.39 14,604,265 +0.28(+0.87%)
Nov 10, 2015 31.84 32.21 31.78 32.11 11,318,578 +0.29(+0.90%)
Nov 09, 2015 31.60 31.98 31.54 31.83 17,745,098 +0.08(+0.26%)
Nov 06, 2015 32.36 32.44 31.48 31.75 43,066,132 -1.15(-3.49%)
Nov 05, 2015 33.11 33.21 32.90 32.90 18,316,548 -0.29(-0.86%)
Nov 04, 2015 32.97 33.28 32.97 33.18 14,265,678 +0.17(+0.52%)
Nov 03, 2015 32.79 33.05 32.70 33.01 16,547,187 +0.10(+0.30%)
Nov 02, 2015 32.85 32.98 32.66 32.91 23,206,052 +0.04(+0.11%)
Oct 30, 2015 32.76 33.00 32.64 32.87 15,480,448 +0.15(+0.46%)
Oct 29, 2015 32.75 32.85 32.28 32.72 21,679,886 -0.19(-0.57%)
Oct 28, 2015 33.27 33.40 32.54 32.91 23,185,530 -0.35(-1.06%)
Oct 27, 2015 33.35 33.43 33.15 33.26 11,307,534 -0.12(-0.36%)
Oct 26, 2015 33.58 33.60 33.12 33.38 14,790,569 -0.12(-0.36%)
Oct 23, 2015 34.08 34.09 33.48 33.50 16,749,451 -0.60(-1.76%)
Oct 22, 2015 33.86 34.20 33.76 34.11 17,447,944 +0.39(+1.16%)
Oct 21, 2015 33.88 34.05 33.69 33.71 11,194,128 -0.07(-0.20%)
Oct 20, 2015 33.56 33.92 33.54 33.78 12,993,563 +0.11(+0.33%)
Oct 19, 2015 33.62 33.68 33.33 33.67 13,596,646 +0.02(+0.07%)
Oct 16, 2015 33.63 33.86 33.54 33.65 12,521,855 +0.05(+0.13%)
Oct 15, 2015 33.24 33.66 33.08 33.60 11,025,218 +0.49(+1.47%)
Oct 14, 2015 33.27 33.36 33.07 33.11 10,441,415 -0.01(-0.02%)
Oct 13, 2015 33.17 33.30 33.05 33.12 12,741,116 -0.08(-0.23%)
Oct 12, 2015 33.02 33.39 32.91 33.20 9,972,359 +0.29(+0.89%)
Oct 09, 2015 33.05 33.08 32.80 32.90 17,428,130 -0.16(-0.48%)
Oct 08, 2015 32.63 33.11 32.53 33.06 14,014,692 +0.41(+1.24%)
Oct 07, 2015 32.81 32.87 32.60 32.66 12,681,230 -0.11(-0.34%)
Oct 06, 2015 32.93 33.02 32.56 32.77 15,334,379 -0.23(-0.68%)
Oct 05, 2015 32.66 33.05 32.54 32.99 15,985,507 +0.42(+1.29%)
Oct 02, 2015 32.38 32.57 32.09 32.57 17,565,502 +0.43(+1.33%)
Oct 01, 2015 32.60 32.65 31.90 32.14 20,822,974 -0.38(-1.18%)
Sep 30, 2015 32.02 32.56 32.02 32.53 12,827,051 +0.57(+1.79%)
Sep 29, 2015 32.01 32.15 31.82 31.96 11,553,995 +0.01(+0.02%)
Sep 28, 2015 32.11 32.30 31.89 31.95 12,652,661 -0.16(-0.49%)
Sep 25, 2015 31.86 32.42 31.71 32.11 12,650,072 +0.31(+0.97%)
Sep 24, 2015 31.54 31.86 31.43 31.80 15,073,673 +0.26(+0.81%)
Sep 23, 2015 31.47 31.62 31.36 31.54 7,009,173 +0.08(+0.26%)
Sep 22, 2015 31.72 31.85 31.37 31.46 14,602,694 -0.40(-1.25%)
Sep 21, 2015 31.71 32.02 31.71 31.86 11,673,035 +0.13(+0.40%)
Sep 18, 2015 31.78 32.10 31.66 31.73 19,109,788 -0.18(-0.56%)
Sep 17, 2015 31.39 32.32 31.39 31.91 30,527,406 +0.43(+1.37%)
Sep 16, 2015 31.26 31.58 31.15 31.48 11,580,293 +0.31(+1.00%)
Sep 15, 2015 31.04 31.24 30.84 31.17 8,838,765 +0.16(+0.53%)
Sep 14, 2015 31.04 31.21 30.94 31.00 11,248,175 +0.07(+0.24%)
Sep 11, 2015 30.66 30.94 30.52 30.93 10,046,212 +0.23(+0.75%)
Sep 10, 2015 30.73 31.00 30.60 30.70 9,090,366 -0.05(-0.17%)
Sep 09, 2015 31.21 31.30 30.69 30.75 15,506,669 -0.39(-1.24%)
Sep 08, 2015 30.77 31.14 30.74 31.14 15,055,948 +0.65(+2.12%)
Sep 04, 2015 30.67 30.49 30.49 30.49 18,042,024 -0.42(-1.37%)
Sep 03, 2015 30.70 31.07 30.70 30.91 11,533,483 +0.14(+0.46%)
Sep 02, 2015 30.96 31.06 30.51 30.77 12,254,298 +0.02(+0.07%)
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.