Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.91 32.91 32.53 32.77 42,888,125 -0.02(-0.06%)
Nov 27, 2015 32.92 33.00 32.67 32.79 16,119,593 -0.08(-0.24%)
Nov 25, 2015 32.36 32.87 32.87 32.87 79,383,000 +0.90(+2.82%)
Nov 24, 2015 31.38 32.15 31.21 31.97 84,012,998 +0.64(+2.04%)
Nov 23, 2015 31.42 31.69 30.99 31.33 124,636,260 -0.85(-2.64%)
Nov 20, 2015 32.58 32.59 32.08 32.18 64,599,569 -0.11(-0.34%)
Nov 19, 2015 32.79 32.97 31.95 32.29 90,712,295 -1.02(-3.06%)
Nov 18, 2015 33.08 33.43 32.93 33.31 35,949,695 +0.44(+1.34%)
Nov 17, 2015 33.20 33.46 32.88 32.87 29,691,861 -0.29(-0.87%)
Nov 16, 2015 33.29 33.41 32.85 33.16 25,622,237 -0.11(-0.33%)
Nov 13, 2015 33.34 33.68 33.14 33.27 18,065,881 -0.12(-0.36%)
Nov 12, 2015 33.61 33.70 33.36 33.39 18,000,169 -0.35(-1.04%)
Nov 11, 2015 33.92 34.21 33.65 33.74 20,503,311 -0.05(-0.15%)
Nov 10, 2015 33.83 33.97 33.61 33.79 20,968,199 +0.14(+0.42%)
Nov 09, 2015 33.79 33.86 33.38 33.65 27,004,870 -0.28(-0.83%)
Nov 06, 2015 33.92 34.05 33.34 33.93 31,249,384 -0.22(-0.64%)
Nov 05, 2015 34.23 34.29 33.99 34.15 20,491,534 +0.01(+0.03%)
Nov 04, 2015 34.92 34.97 34.09 34.14 30,876,554 -0.83(-2.37%)
Nov 03, 2015 34.99 35.04 34.65 34.97 29,538,948 -0.09(-0.26%)
Nov 02, 2015 34.17 35.25 34.15 35.06 39,499,437 +1.24(+3.67%)
Oct 30, 2015 34.77 34.90 33.73 33.82 57,128,862 -0.95(-2.73%)
Oct 29, 2015 34.25 35.90 34.16 34.77 72,026,603 -0.68(-1.92%)
Oct 28, 2015 35.23 36.07 35.02 35.45 34,862,111 +0.46(+1.31%)
Oct 27, 2015 35.01 35.45 34.65 34.99 40,077,755 +0.83(+2.43%)
Oct 26, 2015 34.00 34.37 33.83 34.16 23,290,558 +0.11(+0.32%)
Oct 23, 2015 33.46 34.35 33.23 34.05 27,534,633 +0.72(+2.16%)
Oct 22, 2015 33.58 33.64 32.89 33.33 41,366,018 -0.13(-0.39%)
Oct 21, 2015 34.17 34.34 33.03 33.46 33,194,098 -0.54(-1.59%)
Oct 20, 2015 34.65 34.69 33.76 34.00 17,491,641 -0.50(-1.45%)
Oct 19, 2015 34.41 34.54 34.09 34.50 15,780,809 +0.09(+0.26%)
Oct 16, 2015 34.35 34.44 34.00 34.41 19,202,040 +0.33(+0.97%)
Oct 15, 2015 32.93 34.14 32.93 34.08 26,383,132 +1.04(+3.15%)
Oct 14, 2015 33.04 33.57 32.94 33.04 17,728,981 +0.06(+0.18%)
Oct 13, 2015 33.18 33.64 32.82 32.98 19,446,003 -0.24(-0.72%)
Oct 12, 2015 33.23 33.44 32.90 33.22 14,839,731 -0.02(-0.06%)
Oct 09, 2015 33.06 33.58 32.92 33.24 20,406,537 +0.15(+0.45%)
Oct 08, 2015 32.90 33.24 32.54 33.09 30,068,006 -0.20(-0.60%)
Oct 07, 2015 33.10 33.47 32.35 33.29 29,635,498 +0.50(+1.52%)
Oct 06, 2015 33.40 33.60 32.42 32.79 36,589,773 -0.69(-2.06%)
Oct 05, 2015 33.45 33.88 33.00 33.48 31,996,488 +0.40(+1.21%)
Oct 02, 2015 31.97 33.11 31.50 33.08 41,704,691 +1.24(+3.89%)
Oct 01, 2015 31.30 31.87 31.10 31.84 29,950,597 +0.43(+1.37%)
Sep 30, 2015 31.45 31.57 31.05 31.41 32,109,063 +0.39(+1.26%)
Sep 29, 2015 30.71 31.44 30.66 31.02 31,036,462 +0.20(+0.65%)
Sep 28, 2015 31.70 31.80 30.64 30.82 42,581,713 -1.07(-3.36%)
Sep 25, 2015 32.96 33.10 31.65 31.89 34,523,959 -0.81(-2.48%)
Sep 24, 2015 32.36 32.88 32.07 32.70 30,464,060 +0.08(+0.25%)
Sep 23, 2015 32.22 32.81 32.19 32.62 26,123,991 +0.36(+1.12%)
Sep 22, 2015 31.98 32.33 31.84 32.26 24,287,913 -0.16(-0.49%)
Sep 21, 2015 33.10 33.33 32.24 32.42 23,705,054 -0.43(-1.31%)
Sep 18, 2015 33.08 33.43 32.84 32.85 36,750,754 -0.63(-1.88%)
Sep 17, 2015 33.17 33.96 33.13 33.48 25,334,671 +0.30(+0.90%)
Sep 16, 2015 32.98 33.28 32.71 33.18 21,409,982 +0.01(+0.03%)
Sep 15, 2015 32.95 33.35 32.81 33.17 20,923,840 +0.46(+1.41%)
Sep 14, 2015 32.94 33.04 32.58 32.71 15,585,448 -0.26(-0.79%)
Sep 11, 2015 32.57 32.99 32.35 32.97 22,379,477 +0.35(+1.07%)
Sep 10, 2015 31.99 32.77 31.94 32.62 31,311,285 +0.66(+2.07%)
Sep 09, 2015 33.00 33.03 31.87 31.96 21,397,208 -0.57(-1.75%)
Sep 08, 2015 31.83 32.57 31.83 32.53 25,972,645 +1.16(+3.70%)
Sep 04, 2015 31.45 31.37 31.37 31.37 22,563,000 -0.52(-1.63%)
Sep 03, 2015 32.27 32.42 31.76 31.89 21,587,915 -0.08(-0.25%)
Sep 02, 2015 31.93 31.97 31.38 31.97 31,423,678 +0.61(+1.95%)
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.