Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.51 31.72 31.39 31.43 147,719 -0.10(-0.30%)
Nov 27, 2015 31.67 31.73 31.46 31.53 45,698 +0.04(+0.13%)
Nov 25, 2015 31.30 31.49 31.49 31.49 153,698 -0.06(-0.20%)
Nov 24, 2015 30.91 31.69 30.87 31.55 141,920 +0.48(+1.54%)
Nov 23, 2015 31.69 31.96 31.04 31.07 111,268 -0.62(-1.94%)
Nov 20, 2015 32.06 32.06 30.57 31.69 264,310 -0.15(-0.48%)
Nov 19, 2015 30.84 32.06 30.78 31.84 352,463 +0.90(+2.92%)
Nov 18, 2015 29.95 31.02 29.79 30.94 272,748 +1.01(+3.37%)
Nov 17, 2015 29.13 30.07 28.84 29.93 201,354 +0.78(+2.69%)
Nov 16, 2015 29.19 29.39 28.84 29.15 100,942 -0.10(-0.33%)
Nov 13, 2015 29.25 29.70 28.63 29.24 130,271 -0.14(-0.49%)
Nov 12, 2015 29.77 30.08 29.20 29.39 123,005 -0.70(-2.34%)
Nov 11, 2015 29.67 31.15 29.30 30.09 163,663 +0.42(+1.43%)
Nov 10, 2015 29.33 29.71 29.31 29.67 127,183 +0.30(+1.01%)
Nov 09, 2015 30.07 30.10 29.23 29.37 106,912 -0.79(-2.62%)
Nov 06, 2015 29.43 30.25 29.01 30.16 151,249 +0.61(+2.06%)
Nov 05, 2015 29.65 29.86 29.27 29.55 110,248 -0.22(-0.73%)
Nov 04, 2015 29.75 30.31 29.53 29.77 108,220 +0.02(+0.05%)
Nov 03, 2015 29.79 30.16 29.30 29.75 103,812 -0.05(-0.16%)
Nov 02, 2015 29.57 30.07 29.43 29.80 116,070 +0.26(+0.87%)
Oct 30, 2015 28.90 30.00 28.47 29.55 259,709 +0.60(+2.07%)
Oct 29, 2015 29.06 29.37 28.72 28.95 79,189 -0.29(-0.98%)
Oct 28, 2015 28.04 29.25 28.02 29.23 208,320 +1.22(+4.37%)
Oct 27, 2015 29.00 29.08 27.98 28.01 185,456 -1.10(-3.79%)
Oct 26, 2015 29.88 30.23 28.96 29.11 201,667 -0.94(-3.14%)
Oct 23, 2015 29.18 30.11 29.10 30.06 123,147 +1.04(+3.58%)
Oct 22, 2015 28.57 29.24 28.52 29.02 152,432 +0.49(+1.71%)
Oct 21, 2015 28.81 28.99 28.31 28.53 193,485 -0.26(-0.92%)
Oct 20, 2015 28.63 28.98 28.43 28.79 134,122 +0.11(+0.39%)
Oct 19, 2015 28.40 28.91 28.39 28.68 183,674 +0.09(+0.31%)
Oct 16, 2015 29.21 29.23 28.38 28.59 163,247 -0.51(-1.76%)
Oct 15, 2015 28.59 29.15 27.99 29.11 142,908 +0.72(+2.54%)
Oct 14, 2015 28.23 28.77 27.87 28.39 97,969 +0.18(+0.65%)
Oct 13, 2015 27.99 28.40 27.83 28.20 266,838 +0.32(+1.15%)
Oct 12, 2015 28.64 28.64 27.83 27.88 157,020 -0.81(-2.81%)
Oct 09, 2015 28.50 28.79 28.22 28.69 122,641 +0.35(+1.25%)
Oct 08, 2015 27.90 28.45 27.90 28.34 107,761 +0.30(+1.06%)
Oct 07, 2015 28.32 28.41 27.29 28.04 203,269 -0.15(-0.53%)
Oct 06, 2015 27.95 28.96 27.87 28.19 145,042 +0.33(+1.18%)
Oct 05, 2015 27.84 28.24 27.48 27.86 154,056 +0.38(+1.40%)
Oct 02, 2015 26.82 27.55 26.62 27.48 168,524 +0.49(+1.83%)
Oct 01, 2015 27.22 27.31 26.79 26.98 155,805 -0.20(-0.75%)
Sep 30, 2015 26.65 27.24 26.35 27.18 179,999 +0.66(+2.48%)
Sep 29, 2015 26.28 26.91 25.88 26.53 165,422 +0.31(+1.17%)
Sep 28, 2015 27.44 27.59 26.09 26.22 219,133 -1.29(-4.67%)
Sep 25, 2015 28.03 28.13 27.51 27.51 128,805 -0.60(-2.12%)
Sep 24, 2015 27.66 28.40 27.45 28.10 130,609 +0.39(+1.41%)
Sep 23, 2015 28.49 28.58 27.55 27.71 370,427 -0.71(-2.48%)
Sep 22, 2015 29.52 29.52 28.38 28.42 210,432 -1.25(-4.23%)
Sep 21, 2015 29.98 30.31 29.51 29.67 154,661 -0.14(-0.47%)
Sep 18, 2015 29.83 30.13 29.38 29.81 290,873 -0.38(-1.27%)
Sep 17, 2015 29.99 30.66 29.88 30.20 180,021 +0.16(+0.55%)
Sep 16, 2015 30.41 30.49 29.94 30.03 113,093 -0.24(-0.80%)
Sep 15, 2015 31.32 31.79 30.05 30.27 176,270 -1.06(-3.38%)
Sep 14, 2015 30.49 31.57 30.36 31.33 385,545 +1.10(+3.63%)
Sep 11, 2015 29.97 30.38 29.85 30.23 125,618 +0.20(+0.68%)
Sep 10, 2015 31.81 31.88 29.85 30.03 238,359 -2.09(-6.52%)
Sep 09, 2015 31.53 33.31 31.41 32.12 415,911 +1.36(+4.41%)
Sep 08, 2015 31.09 31.55 30.38 30.77 114,691 -0.05(-0.15%)
Sep 04, 2015 30.20 30.81 30.81 30.81 111,496 +0.21(+0.69%)
Sep 03, 2015 30.21 30.84 29.98 30.60 122,642 +0.38(+1.24%)
Sep 02, 2015 30.34 30.64 29.71 30.23 100,709 +0.02(+0.08%)
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.