Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.29 32.43 31.61 31.74 2,725,112 -0.59(-1.81%)
Oct 29, 2015 32.57 32.89 31.98 32.32 3,418,419 -0.14(-0.43%)
Oct 28, 2015 30.89 32.56 30.85 32.46 4,598,158 +1.59(+5.14%)
Oct 27, 2015 30.83 31.11 30.62 30.88 2,530,593 -0.24(-0.78%)
Oct 26, 2015 31.34 31.50 30.92 31.12 2,175,584 -0.25(-0.79%)
Oct 23, 2015 30.88 31.40 30.27 31.37 2,470,259 +0.74(+2.41%)
Oct 22, 2015 30.02 31.21 30.02 30.63 3,459,700 +0.26(+0.87%)
Oct 21, 2015 31.28 31.40 30.34 30.36 3,422,199 -0.88(-2.83%)
Oct 20, 2015 30.80 31.41 30.64 31.25 2,527,936 +0.56(+1.81%)
Oct 19, 2015 30.64 31.15 30.58 30.69 2,896,167 -0.21(-0.69%)
Oct 16, 2015 31.24 31.68 30.34 30.91 5,211,700 -0.34(-1.08%)
Oct 15, 2015 30.64 31.34 30.53 31.24 4,784,918 +0.85(+2.79%)
Oct 14, 2015 30.80 30.92 30.22 30.39 4,671,042 -0.44(-1.42%)
Oct 13, 2015 31.00 31.33 30.81 30.83 3,868,013 -0.32(-1.03%)
Oct 12, 2015 31.24 31.41 31.03 31.15 2,609,445 -0.18(-0.56%)
Oct 09, 2015 31.75 31.94 31.08 31.33 2,627,224 -0.45(-1.43%)
Oct 08, 2015 31.32 31.93 31.09 31.78 3,808,497 +0.35(+1.12%)
Oct 07, 2015 31.38 31.86 30.80 31.43 5,426,657 +0.57(+1.85%)
Oct 06, 2015 30.54 31.21 30.36 30.86 3,539,006 -0.11(-0.35%)
Oct 05, 2015 30.61 31.08 30.53 30.97 2,501,096 +0.49(+1.61%)
Oct 02, 2015 29.64 30.51 28.90 30.48 4,607,828 -0.03(-0.10%)
Oct 01, 2015 30.02 30.55 29.87 30.51 3,867,652 +0.45(+1.51%)
Sep 30, 2015 30.17 30.30 29.66 30.06 3,413,437 +0.29(+0.96%)
Sep 29, 2015 29.68 29.89 29.42 29.77 1,916,105 +0.10(+0.35%)
Sep 28, 2015 30.30 30.39 29.58 29.67 3,011,552 -0.84(-2.76%)
Sep 25, 2015 30.39 30.66 30.27 30.51 3,561,789 +0.67(+2.23%)
Sep 24, 2015 29.36 29.89 29.26 29.85 2,639,839 +0.05(+0.17%)
Sep 23, 2015 29.79 30.13 29.55 29.79 2,181,949 -0.07(-0.22%)
Sep 22, 2015 29.69 30.03 29.55 29.86 3,128,129 -0.35(-1.16%)
Sep 21, 2015 29.87 30.36 29.84 30.21 2,986,697 +0.63(+2.13%)
Sep 18, 2015 29.95 29.95 29.48 29.58 6,772,776 -0.86(-2.81%)
Sep 17, 2015 31.56 31.80 30.12 30.44 6,617,647 -1.17(-3.70%)
Sep 16, 2015 31.17 31.71 30.87 31.61 4,135,745 +0.41(+1.31%)
Sep 15, 2015 30.75 31.41 30.62 31.20 5,273,151 +0.49(+1.60%)
Sep 14, 2015 30.71 31.09 30.59 30.71 3,955,105 -0.04(-0.14%)
Sep 11, 2015 30.65 30.86 30.29 30.75 3,889,727 -0.12(-0.40%)
Sep 10, 2015 30.56 31.23 30.47 30.88 5,095,525 +0.10(+0.33%)
Sep 09, 2015 31.74 31.98 30.71 30.77 2,752,167 -0.71(-2.26%)
Sep 08, 2015 31.20 31.50 31.10 31.49 2,499,963 +0.83(+2.71%)
Sep 04, 2015 30.83 30.66 30.66 30.66 3,146,439 -0.49(-1.57%)
Sep 03, 2015 31.04 31.68 30.97 31.15 2,682,479 +0.11(+0.35%)
Sep 02, 2015 31.06 31.17 30.42 31.04 2,684,551 +0.52(+1.72%)
Sep 01, 2015 30.64 31.49 30.33 30.51 3,736,075 -1.51(-4.70%)
Aug 31, 2015 31.65 32.15 31.06 32.02 3,510,976 +0.02(+0.07%)
Aug 28, 2015 31.76 32.13 31.55 32.00 4,273,163 +0.07(+0.23%)
Aug 27, 2015 31.20 32.14 31.10 31.92 5,662,251 +1.09(+3.54%)
Aug 26, 2015 30.16 30.87 29.63 30.83 6,214,990 +1.43(+4.85%)
Aug 25, 2015 30.59 30.59 29.40 29.41 7,482,876 -0.32(-1.08%)
Aug 24, 2015 29.83 30.53 29.20 29.73 7,222,427 -1.67(-5.31%)
Aug 21, 2015 32.27 32.65 31.39 31.39 6,221,020 -1.25(-3.83%)
Aug 20, 2015 33.79 33.79 32.60 32.65 6,082,385 -1.43(-4.19%)
Aug 19, 2015 34.45 34.59 34.05 34.07 3,453,249 -0.44(-1.29%)
Aug 18, 2015 34.49 34.75 33.79 34.52 3,433,171 +0.10(+0.30%)
Aug 17, 2015 34.28 34.70 33.79 34.41 2,380,347 -0.12(-0.34%)
Aug 14, 2015 34.21 34.57 33.85 34.53 1,625,232 +0.39(+1.15%)
Aug 13, 2015 34.00 34.28 33.79 34.14 1,862,382 +0.25(+0.73%)
Aug 12, 2015 34.38 34.38 33.42 33.89 4,422,728 -0.77(-2.23%)
Aug 11, 2015 34.83 34.93 34.46 34.66 4,543,317 -0.68(-1.92%)
Aug 10, 2015 34.59 35.37 34.52 35.34 3,210,082 +1.00(+2.90%)
Aug 07, 2015 34.44 34.70 33.98 34.34 2,168,779 -0.06(-0.17%)
Aug 06, 2015 34.72 34.94 34.25 34.40 2,502,303 -0.20(-0.59%)
Aug 05, 2015 34.63 35.13 34.47 34.60 1,941,768 +0.13(+0.38%)
Aug 04, 2015 34.29 34.70 34.12 34.47 1,891,182 +0.28(+0.81%)
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.