Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.07 34.18 33.70 34.00 18,815,030 -0.02(-0.05%)
Oct 29, 2015 33.73 34.06 33.73 34.02 13,059,475 -0.02(-0.05%)
Oct 28, 2015 33.82 34.05 33.61 34.04 16,014,723 +0.47(+1.41%)
Oct 27, 2015 33.56 33.66 33.30 33.56 16,118,025 -0.03(-0.08%)
Oct 26, 2015 33.21 33.81 33.21 33.59 14,084,964 +0.26(+0.79%)
Oct 23, 2015 33.37 33.41 33.08 33.33 18,812,210 +0.25(+0.74%)
Oct 22, 2015 32.26 33.14 32.26 33.08 16,792,958 +1.02(+3.20%)
Oct 21, 2015 32.37 32.50 32.02 32.06 12,647,332 -0.21(-0.65%)
Oct 20, 2015 32.06 32.39 32.06 32.27 15,624,143 -0.01(-0.03%)
Oct 19, 2015 32.27 32.48 32.02 32.28 20,675,750 -0.44(-1.34%)
Oct 16, 2015 33.09 33.09 32.51 32.72 22,496,740 -0.16(-0.48%)
Oct 15, 2015 32.87 32.98 32.62 32.87 13,942,061 +0.25(+0.78%)
Oct 14, 2015 32.54 32.90 32.51 32.62 16,070,785 -0.49(-1.48%)
Oct 13, 2015 33.19 33.44 33.04 33.11 13,222,440 -0.19(-0.58%)
Oct 12, 2015 33.20 33.37 33.00 33.30 12,590,748 -0.05(-0.16%)
Oct 09, 2015 33.25 33.44 32.97 33.35 16,741,662 +0.32(+0.95%)
Oct 08, 2015 32.60 33.12 32.56 33.04 15,192,610 +0.20(+0.61%)
Oct 07, 2015 32.92 33.12 32.57 32.84 18,773,110 -0.06(-0.19%)
Oct 06, 2015 32.72 33.00 32.71 32.90 14,251,669 +0.12(+0.37%)
Oct 05, 2015 32.49 32.90 32.28 32.78 14,612,388 +0.61(+1.90%)
Oct 02, 2015 31.14 32.18 31.08 32.17 21,528,944 +0.57(+1.79%)
Oct 01, 2015 31.59 31.76 31.26 31.60 21,022,606 +0.10(+0.33%)
Sep 30, 2015 31.30 31.56 31.20 31.50 18,595,370 +0.53(+1.72%)
Sep 29, 2015 30.79 31.09 30.73 30.96 22,690,792 +0.06(+0.20%)
Sep 28, 2015 31.15 31.51 30.87 30.90 24,934,564 -0.53(-1.69%)
Sep 25, 2015 31.57 31.67 31.31 31.43 22,233,312 -0.01(-0.03%)
Sep 24, 2015 31.26 31.59 30.86 31.44 20,710,964 +0.06(+0.19%)
Sep 23, 2015 31.56 31.58 31.24 31.38 19,486,222 -0.17(-0.55%)
Sep 22, 2015 31.69 31.82 31.37 31.56 22,913,000 -0.56(-1.74%)
Sep 21, 2015 31.91 32.31 31.76 32.12 17,161,388 +0.39(+1.24%)
Sep 18, 2015 31.64 32.25 31.62 31.72 40,046,528 -0.31(-0.98%)
Sep 17, 2015 33.37 32.85 31.83 32.04 42,774,768 -1.33(-4.00%)
Sep 16, 2015 33.36 33.59 33.07 33.37 22,429,534 +0.24(+0.74%)
Sep 15, 2015 32.93 33.29 32.64 33.13 17,060,916 +0.37(+1.14%)
Sep 14, 2015 32.97 33.08 32.59 32.75 17,226,844 -0.31(-0.95%)
Sep 11, 2015 32.66 33.10 32.61 33.07 14,849,670 +0.27(+0.82%)
Sep 10, 2015 32.29 33.08 32.29 32.80 19,416,326 +0.45(+1.40%)
Sep 09, 2015 33.05 33.29 32.27 32.34 16,869,872 -0.51(-1.57%)
Sep 08, 2015 32.03 32.98 32.03 32.86 21,731,540 +1.23(+3.89%)
Sep 04, 2015 31.70 31.63 31.63 31.63 15,078,217 -0.55(-1.71%)
Sep 03, 2015 32.10 32.50 32.06 32.18 13,518,406 +0.13(+0.41%)
Sep 02, 2015 31.71 32.05 31.49 32.05 17,258,738 +0.65(+2.06%)
Sep 01, 2015 31.68 31.87 31.30 31.40 22,876,016 -0.94(-2.91%)
Aug 31, 2015 32.40 32.71 32.20 32.34 17,606,774 -0.32(-0.99%)
Aug 28, 2015 32.14 32.69 32.07 32.66 24,724,290 +0.56(+1.74%)
Aug 27, 2015 32.57 32.71 31.40 32.11 32,361,026 -0.08(-0.24%)
Aug 26, 2015 31.42 32.28 31.04 32.18 23,571,982 +1.27(+4.12%)
Aug 25, 2015 32.24 32.45 30.85 30.91 24,532,176 -0.55(-1.75%)
Aug 24, 2015 31.16 32.32 30.64 31.46 37,296,024 -1.28(-3.91%)
Aug 21, 2015 33.41 33.81 32.74 32.74 22,261,236 -0.94(-2.80%)
Aug 20, 2015 34.17 34.44 33.66 33.68 14,990,223 -0.78(-2.28%)
Aug 19, 2015 34.62 34.83 34.28 34.47 12,744,407 -0.26(-0.75%)
Aug 18, 2015 34.46 34.91 34.45 34.73 11,411,496 +0.10(+0.28%)
Aug 17, 2015 34.36 34.64 34.09 34.63 8,751,530 +0.27(+0.79%)
Aug 14, 2015 34.30 34.44 34.30 34.36 8,239,823 +0.09(+0.25%)
Aug 13, 2015 34.20 34.50 34.00 34.28 8,928,721 +0.03(+0.08%)
Aug 12, 2015 33.78 34.32 33.57 34.25 12,787,981 +0.10(+0.28%)
Aug 11, 2015 34.47 34.60 34.02 34.16 12,156,820 -0.63(-1.81%)
Aug 10, 2015 34.67 34.92 34.62 34.78 10,924,344 +0.29(+0.83%)
Aug 07, 2015 34.32 34.61 34.21 34.50 12,219,430 +0.21(+0.61%)
Aug 06, 2015 34.56 34.74 34.13 34.29 12,171,184 -0.28(-0.81%)
Aug 05, 2015 34.79 34.90 34.56 34.57 13,740,813 -0.02(-0.05%)
Aug 04, 2015 34.52 34.88 34.47 34.58 11,118,648 -0.04(-0.13%)
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.