Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.90 33.94 33.55 33.78 1,833,882 -0.03(-0.09%)
Nov 27, 2015 33.78 34.02 33.45 33.81 842,409 +0.01(+0.04%)
Nov 25, 2015 33.82 33.80 33.80 33.80 1,273,698 +0.08(+0.24%)
Nov 24, 2015 33.34 33.92 33.23 33.72 1,818,405 +0.04(+0.13%)
Nov 23, 2015 33.84 34.01 33.60 33.67 1,440,844 -0.15(-0.45%)
Nov 20, 2015 34.01 34.07 33.31 33.82 2,312,136 +0.05(+0.15%)
Nov 19, 2015 33.96 34.09 33.46 33.77 2,689,660 -0.28(-0.83%)
Nov 18, 2015 33.30 34.19 33.21 34.06 3,205,135 +0.87(+2.64%)
Nov 17, 2015 33.34 33.76 32.41 33.18 2,236,322 +0.00(+0.00%)
Nov 16, 2015 32.56 33.21 32.42 33.18 2,484,406 +0.54(+1.65%)
Nov 13, 2015 32.82 33.07 32.57 32.64 2,438,042 -0.31(-0.95%)
Nov 12, 2015 33.37 33.53 32.96 32.96 2,285,296 -0.79(-2.35%)
Nov 11, 2015 34.04 34.04 33.63 33.75 2,648,295 -0.01(-0.02%)
Nov 10, 2015 33.66 33.98 33.34 33.76 1,617,669 -0.01(-0.04%)
Nov 09, 2015 34.26 34.37 33.55 33.77 1,902,508 -0.34(-0.98%)
Nov 06, 2015 33.91 34.58 33.77 34.11 5,223,357 +1.00(+3.02%)
Nov 05, 2015 32.59 33.29 32.57 33.11 3,122,484 +0.53(+1.63%)
Nov 04, 2015 32.59 32.79 32.41 32.58 2,159,491 +0.07(+0.22%)
Nov 03, 2015 32.55 32.87 32.41 32.51 2,971,766 -0.20(-0.60%)
Nov 02, 2015 31.89 32.80 31.74 32.70 3,560,531 +1.07(+3.39%)
Oct 30, 2015 32.18 32.32 31.50 31.63 2,734,493 -0.58(-1.81%)
Oct 29, 2015 32.46 32.78 31.87 32.21 3,430,186 -0.14(-0.43%)
Oct 28, 2015 30.79 32.45 30.74 32.35 4,613,986 +1.58(+5.14%)
Oct 27, 2015 30.72 31.00 30.52 30.77 2,539,304 -0.24(-0.78%)
Oct 26, 2015 31.24 31.39 30.81 31.01 2,183,073 -0.25(-0.79%)
Oct 23, 2015 30.77 31.29 30.17 31.26 2,478,762 +0.74(+2.41%)
Oct 22, 2015 29.92 31.10 29.92 30.52 3,471,609 +0.26(+0.87%)
Oct 21, 2015 31.17 31.29 30.23 30.26 3,433,979 -0.88(-2.83%)
Oct 20, 2015 30.69 31.30 30.53 31.14 2,536,638 +0.55(+1.81%)
Oct 19, 2015 30.54 31.04 30.48 30.59 2,906,137 -0.21(-0.69%)
Oct 16, 2015 31.14 31.57 30.24 30.80 5,229,640 -0.34(-1.08%)
Oct 15, 2015 30.54 31.23 30.42 31.14 4,801,388 +0.85(+2.79%)
Oct 14, 2015 30.70 30.81 30.11 30.29 4,687,121 -0.44(-1.42%)
Oct 13, 2015 30.89 31.23 30.71 30.73 3,881,328 -0.32(-1.03%)
Oct 12, 2015 31.14 31.30 30.92 31.05 2,618,427 -0.18(-0.56%)
Oct 09, 2015 31.65 31.84 30.98 31.22 2,636,267 -0.45(-1.43%)
Oct 08, 2015 31.21 31.82 30.99 31.67 3,821,607 +0.35(+1.12%)
Oct 07, 2015 31.27 31.75 30.70 31.32 5,445,337 +0.57(+1.85%)
Oct 06, 2015 30.44 31.11 30.25 30.76 3,551,188 -0.11(-0.35%)
Oct 05, 2015 30.51 30.98 30.42 30.87 2,509,705 +0.49(+1.61%)
Oct 02, 2015 29.54 30.41 28.80 30.38 4,623,690 -0.03(-0.10%)
Oct 01, 2015 29.92 30.45 29.77 30.41 3,880,965 +0.45(+1.51%)
Sep 30, 2015 30.07 30.20 29.55 29.95 3,425,186 +0.28(+0.96%)
Sep 29, 2015 29.58 29.79 29.32 29.67 1,922,701 +0.10(+0.35%)
Sep 28, 2015 30.20 30.28 29.48 29.57 3,021,918 -0.84(-2.76%)
Sep 25, 2015 30.28 30.56 30.17 30.41 3,574,050 +0.66(+2.23%)
Sep 24, 2015 29.26 29.79 29.16 29.74 2,648,926 +0.05(+0.17%)
Sep 23, 2015 29.68 30.03 29.44 29.69 2,189,460 -0.07(-0.22%)
Sep 22, 2015 29.59 29.93 29.44 29.76 3,138,897 -0.35(-1.16%)
Sep 21, 2015 29.77 30.25 29.74 30.11 2,996,978 +0.63(+2.13%)
Sep 18, 2015 29.85 29.85 29.38 29.48 6,796,090 -0.85(-2.81%)
Sep 17, 2015 31.46 31.69 30.02 30.33 6,640,426 -1.17(-3.70%)
Sep 16, 2015 31.06 31.60 30.77 31.50 4,149,981 +0.41(+1.31%)
Sep 15, 2015 30.64 31.30 30.52 31.09 5,291,302 +0.49(+1.60%)
Sep 14, 2015 30.60 30.98 30.49 30.60 3,968,719 -0.04(-0.14%)
Sep 11, 2015 30.55 30.76 30.19 30.65 3,903,116 -0.12(-0.40%)
Sep 10, 2015 30.46 31.12 30.36 30.77 5,113,064 +0.10(+0.33%)
Sep 09, 2015 31.63 31.87 30.60 30.67 2,761,641 -0.71(-2.26%)
Sep 08, 2015 31.10 31.39 30.99 31.38 2,508,568 +0.83(+2.71%)
Sep 04, 2015 30.73 30.55 30.55 30.55 3,157,269 -0.49(-1.57%)
Sep 03, 2015 30.93 31.57 30.87 31.04 2,691,712 +0.11(+0.35%)
Sep 02, 2015 30.95 31.06 30.32 30.93 2,693,792 +0.52(+1.72%)
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.