Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.50 33.80 32.98 33.17 4,961,386 -0.32(-0.96%)
Oct 29, 2015 34.18 34.49 32.61 33.49 6,731,245 -0.86(-2.50%)
Oct 28, 2015 33.26 34.39 33.08 34.35 5,278,760 +1.08(+3.25%)
Oct 27, 2015 33.46 33.55 33.03 33.27 2,584,440 -0.44(-1.31%)
Oct 26, 2015 33.84 33.89 33.50 33.71 2,704,393 -0.19(-0.56%)
Oct 23, 2015 33.37 33.97 33.23 33.90 4,400,378 +0.92(+2.79%)
Oct 22, 2015 31.62 33.09 31.62 32.98 4,817,385 +1.52(+4.83%)
Oct 21, 2015 32.00 32.05 31.42 31.46 1,793,234 -0.44(-1.38%)
Oct 20, 2015 31.57 31.95 31.51 31.90 3,743,874 +0.15(+0.47%)
Oct 19, 2015 32.26 32.29 31.66 31.75 2,821,607 -0.65(-2.01%)
Oct 16, 2015 32.06 32.52 31.84 32.40 3,159,614 +0.40(+1.25%)
Oct 15, 2015 31.33 32.02 31.13 32.00 3,563,625 +0.88(+2.83%)
Oct 14, 2015 31.50 31.80 31.04 31.12 4,318,525 -0.34(-1.08%)
Oct 13, 2015 32.55 32.58 31.42 31.46 5,733,809 -1.17(-3.59%)
Oct 12, 2015 32.82 32.92 32.44 32.63 1,743,419 -0.25(-0.76%)
Oct 09, 2015 33.17 33.33 32.74 32.88 2,580,816 -0.26(-0.78%)
Oct 08, 2015 32.84 33.17 31.89 33.14 2,438,504 +0.14(+0.42%)
Oct 07, 2015 32.73 33.22 32.57 33.00 2,698,920 +0.50(+1.54%)
Oct 06, 2015 32.41 32.57 32.19 32.50 3,536,209 +0.00(+0.00%)
Oct 05, 2015 31.89 32.61 31.89 32.50 3,732,912 +0.95(+3.01%)
Oct 02, 2015 30.72 31.55 30.21 31.55 3,560,018 +0.07(+0.22%)
Oct 01, 2015 31.27 31.58 30.87 31.48 3,716,996 +0.25(+0.80%)
Sep 30, 2015 31.11 31.38 30.79 31.23 6,657,112 +0.41(+1.33%)
Sep 29, 2015 31.34 31.34 30.65 30.82 4,239,295 -0.10(-0.32%)
Sep 28, 2015 31.68 31.86 30.81 30.92 3,475,893 -1.10(-3.44%)
Sep 25, 2015 32.37 32.55 31.89 32.02 3,157,384 +0.07(+0.22%)
Sep 24, 2015 31.59 32.08 31.32 31.95 3,839,374 +0.06(+0.19%)
Sep 23, 2015 32.20 32.26 31.59 31.89 2,561,158 -0.19(-0.59%)
Sep 22, 2015 32.28 32.45 31.81 32.08 2,707,160 -0.77(-2.34%)
Sep 21, 2015 32.93 33.17 32.64 32.85 2,568,628 +0.36(+1.11%)
Sep 18, 2015 32.31 33.05 32.02 32.49 4,127,862 -0.98(-2.93%)
Sep 17, 2015 33.63 34.19 33.38 33.47 3,866,409 -0.24(-0.71%)
Sep 16, 2015 33.26 33.78 33.00 33.71 3,086,686 +0.45(+1.35%)
Sep 15, 2015 32.67 33.45 32.57 33.26 3,240,711 +0.60(+1.84%)
Sep 14, 2015 32.87 32.93 32.58 32.66 2,674,385 -0.22(-0.67%)
Sep 11, 2015 32.53 32.89 32.43 32.88 2,605,595 +0.14(+0.43%)
Sep 10, 2015 32.35 33.02 32.28 32.74 3,514,361 +0.21(+0.65%)
Sep 09, 2015 33.35 33.69 32.44 32.53 4,323,993 -0.39(-1.18%)
Sep 08, 2015 32.70 32.97 32.24 32.92 4,327,680 +0.97(+3.04%)
Sep 04, 2015 32.42 31.95 31.95 31.95 5,043,600 -0.95(-2.89%)
Sep 03, 2015 32.85 33.39 32.79 32.90 4,821,922 -0.06(-0.18%)
Sep 02, 2015 33.30 33.64 32.58 32.96 3,129,431 +0.05(+0.15%)
Sep 01, 2015 33.11 33.44 32.67 32.91 4,675,675 -1.20(-3.52%)
Aug 31, 2015 34.37 34.46 33.96 34.11 3,964,185 -0.50(-1.44%)
Aug 28, 2015 34.05 34.72 33.73 34.61 4,999,987 +0.05(+0.14%)
Aug 27, 2015 33.66 34.77 33.49 34.56 5,343,297 +1.37(+4.13%)
Aug 26, 2015 33.16 33.24 31.96 33.19 6,940,742 +1.15(+3.59%)
Aug 25, 2015 34.20 34.40 32.01 32.04 7,408,576 -0.84(-2.55%)
Aug 24, 2015 32.17 34.08 31.03 32.88 7,096,536 -1.72(-4.97%)
Aug 21, 2015 35.54 35.70 34.58 34.60 6,419,707 -1.29(-3.59%)
Aug 20, 2015 36.26 36.35 35.86 35.89 3,050,831 -0.77(-2.10%)
Aug 19, 2015 37.01 37.09 36.50 36.66 2,708,362 -0.56(-1.50%)
Aug 18, 2015 37.37 37.45 37.01 37.22 1,995,694 -0.44(-1.17%)
Aug 17, 2015 37.31 37.68 37.16 37.66 1,573,766 +0.15(+0.40%)
Aug 14, 2015 37.40 37.77 37.11 37.51 2,447,845 +0.05(+0.13%)
Aug 13, 2015 37.84 37.94 37.43 37.46 2,174,525 -0.38(-1.00%)
Aug 12, 2015 37.96 37.96 37.01 37.84 2,362,461 -0.49(-1.28%)
Aug 11, 2015 38.46 38.56 38.16 38.33 1,847,798 -0.54(-1.39%)
Aug 10, 2015 38.59 38.97 38.59 38.87 1,649,847 +0.66(+1.73%)
Aug 07, 2015 38.49 38.61 38.02 38.21 2,979,144 -0.39(-1.01%)
Aug 06, 2015 38.67 38.78 38.31 38.60 2,471,456 -0.13(-0.34%)
Aug 05, 2015 38.82 38.97 38.52 38.73 2,431,251 +0.32(+0.83%)
Aug 04, 2015 38.59 38.69 38.28 38.41 2,073,079 -0.14(-0.36%)
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.