Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.99 31.93 30.86 31.42 82,841 +0.62(+2.01%)
Oct 29, 2015 30.84 31.15 30.57 30.80 39,051 +0.08(+0.26%)
Oct 28, 2015 29.90 31.09 29.84 30.72 69,766 +1.25(+4.24%)
Oct 27, 2015 29.23 29.47 29.04 29.47 32,975 -0.03(-0.10%)
Oct 26, 2015 29.79 29.93 29.49 29.50 44,174 -0.30(-1.01%)
Oct 23, 2015 29.79 30.08 29.64 29.80 20,658 -0.40(-1.32%)
Oct 22, 2015 30.07 30.37 29.90 30.20 33,710 +0.50(+1.68%)
Oct 21, 2015 29.35 29.85 29.02 29.70 47,532 +0.10(+0.34%)
Oct 20, 2015 29.25 29.74 29.25 29.60 38,469 +0.16(+0.54%)
Oct 19, 2015 29.85 29.96 29.17 29.44 134,329 -1.51(-4.88%)
Oct 16, 2015 30.85 31.00 30.36 30.95 61,821 +0.53(+1.74%)
Oct 15, 2015 30.35 30.50 29.42 30.42 77,112 +0.11(+0.35%)
Oct 14, 2015 30.45 30.72 30.05 30.32 25,287 -0.07(-0.25%)
Oct 13, 2015 30.64 31.21 30.25 30.39 51,375 -0.91(-2.91%)
Oct 12, 2015 32.85 32.85 31.00 31.30 34,673 -1.35(-4.13%)
Oct 09, 2015 32.54 32.90 32.23 32.65 22,442 -0.06(-0.18%)
Oct 08, 2015 32.35 32.90 32.18 32.71 94,036 +0.24(+0.74%)
Oct 07, 2015 33.42 33.55 32.15 32.47 42,434 -0.72(-2.17%)
Oct 06, 2015 32.54 33.46 32.31 33.19 49,744 +1.02(+3.17%)
Oct 05, 2015 31.98 32.43 31.82 32.17 23,687 +1.04(+3.34%)
Oct 02, 2015 30.38 31.23 30.27 31.13 50,175 -0.59(-1.84%)
Oct 01, 2015 32.91 32.94 31.24 31.71 74,325 +0.07(+0.21%)
Sep 30, 2015 31.28 32.05 31.19 31.65 67,166 +0.32(+1.02%)
Sep 29, 2015 30.86 31.47 30.79 31.33 8,375 +0.53(+1.72%)
Sep 28, 2015 31.13 31.60 30.72 30.80 19,375 -1.06(-3.33%)
Sep 25, 2015 31.59 32.00 31.13 31.86 13,487 +0.49(+1.56%)
Sep 24, 2015 31.08 31.50 30.95 31.37 16,237 -0.34(-1.07%)
Sep 23, 2015 32.53 33.22 31.55 31.71 36,300 -0.55(-1.70%)
Sep 22, 2015 31.39 32.52 31.39 32.26 18,341 +0.22(+0.69%)
Sep 21, 2015 31.93 32.07 31.64 32.04 27,026 +0.94(+3.02%)
Sep 18, 2015 31.23 31.59 30.73 31.10 34,506 -0.61(-1.92%)
Sep 17, 2015 31.62 31.80 31.15 31.71 59,904 -0.03(-0.09%)
Sep 16, 2015 31.56 32.25 31.16 31.74 53,652 +1.14(+3.73%)
Sep 15, 2015 30.21 30.70 30.12 30.60 11,648 +0.64(+2.14%)
Sep 14, 2015 30.71 30.71 29.82 29.96 56,796 -1.45(-4.62%)
Sep 11, 2015 31.25 31.89 30.80 31.41 20,204 -0.55(-1.72%)
Sep 10, 2015 31.16 32.07 30.87 31.96 29,255 +0.68(+2.17%)
Sep 09, 2015 32.26 32.28 31.11 31.28 30,240 -0.80(-2.49%)
Sep 08, 2015 32.27 32.38 31.50 32.08 24,099 -0.40(-1.23%)
Sep 04, 2015 32.54 32.48 32.48 32.48 14,000 -0.40(-1.22%)
Sep 03, 2015 33.06 34.06 32.67 32.88 72,110 +0.21(+0.64%)
Sep 02, 2015 33.09 33.09 31.36 32.67 85,168 +0.82(+2.57%)
Sep 01, 2015 32.86 32.92 31.75 31.85 58,687 -2.09(-6.16%)
Aug 31, 2015 31.45 34.44 30.65 33.94 84,710 +2.10(+6.60%)
Aug 28, 2015 30.93 32.60 30.75 31.84 72,296 +1.48(+4.87%)
Aug 27, 2015 29.32 30.64 29.32 30.36 103,893 +1.83(+6.41%)
Aug 26, 2015 29.01 29.10 28.20 28.53 82,726 -1.02(-3.45%)
Aug 25, 2015 30.39 30.39 29.50 29.55 111,540 -0.32(-1.07%)
Aug 24, 2015 30.59 30.71 29.76 29.87 162,238 -1.85(-5.83%)
Aug 21, 2015 31.29 31.82 30.69 31.72 60,888 -0.09(-0.28%)
Aug 20, 2015 32.23 32.47 31.65 31.81 54,990 -0.51(-1.58%)
Aug 19, 2015 33.33 33.43 32.24 32.32 112,281 -1.45(-4.29%)
Aug 18, 2015 33.83 34.12 33.66 33.77 30,319 -0.47(-1.37%)
Aug 17, 2015 34.95 34.95 34.09 34.24 70,448 -0.46(-1.33%)
Aug 14, 2015 34.75 34.96 34.64 34.70 26,551 -0.73(-2.06%)
Aug 13, 2015 35.92 35.92 35.40 35.43 27,946 -0.97(-2.66%)
Aug 12, 2015 35.41 36.62 35.38 36.40 70,364 +1.26(+3.59%)
Aug 11, 2015 34.51 35.14 34.30 35.14 43,052 +0.20(+0.57%)
Aug 10, 2015 33.88 35.05 33.88 34.94 70,066 +1.23(+3.65%)
Aug 07, 2015 33.56 33.74 33.18 33.71 21,705 -0.35(-1.03%)
Aug 06, 2015 34.14 34.14 33.52 34.06 35,401 -0.57(-1.65%)
Aug 05, 2015 35.24 35.95 34.29 34.63 33,103 -0.37(-1.06%)
Aug 04, 2015 35.07 35.26 34.61 35.00 39,470 +0.22(+0.63%)
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.