Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 31.26 31.32 30.58 30.75 26,071,320 -0.86(-2.71%)
Aug 31, 2015 32.07 32.07 31.34 31.61 16,226,784 -0.51(-1.60%)
Aug 28, 2015 32.17 32.27 31.68 32.12 13,005,618 -0.10(-0.30%)
Aug 27, 2015 32.02 32.23 31.78 32.22 22,899,750 +0.37(+1.17%)
Aug 26, 2015 31.50 31.92 31.24 31.84 29,381,208 +0.56(+1.78%)
Aug 25, 2015 32.68 32.89 31.26 31.29 38,465,920 -0.99(-3.07%)
Aug 24, 2015 32.87 33.18 32.12 32.28 47,155,792 -1.26(-3.75%)
Aug 21, 2015 33.83 33.98 33.51 33.53 25,186,252 -0.41(-1.21%)
Aug 20, 2015 34.00 34.34 33.82 33.94 17,163,884 -0.20(-0.59%)
Aug 19, 2015 33.92 34.25 33.74 34.14 12,420,984 +0.14(+0.42%)
Aug 18, 2015 33.97 34.06 33.88 34.00 15,773,918 -0.08(-0.24%)
Aug 17, 2015 34.03 34.23 33.86 34.08 12,305,669 +0.16(+0.48%)
Aug 14, 2015 33.53 33.94 33.46 33.92 13,883,655 +0.25(+0.75%)
Aug 13, 2015 33.53 33.76 33.27 33.67 14,480,703 +0.01(+0.02%)
Aug 12, 2015 33.03 33.72 32.96 33.66 31,517,020 +0.59(+1.78%)
Aug 11, 2015 33.03 33.32 32.83 33.07 20,316,098 +0.16(+0.50%)
Aug 10, 2015 33.05 33.21 32.84 32.91 16,240,497 -0.13(-0.41%)
Aug 07, 2015 32.61 33.18 32.44 33.04 28,431,814 +0.40(+1.23%)
Aug 06, 2015 32.55 32.67 32.18 32.64 23,033,368 +0.17(+0.53%)
Aug 05, 2015 32.51 32.70 32.37 32.47 14,988,294 +0.08(+0.25%)
Aug 04, 2015 32.83 32.88 32.32 32.39 16,161,936 -0.53(-1.61%)
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.