Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.07 31.21 30.89 30.91 10,416 -0.15(-0.50%)
Oct 29, 2015 31.21 31.39 31.03 31.06 95,079 -0.43(-1.35%)
Oct 28, 2015 30.69 31.49 30.69 31.49 42,350 +0.79(+2.57%)
Oct 27, 2015 30.87 30.91 30.57 30.70 16,584 -0.21(-0.68%)
Oct 26, 2015 30.98 31.03 30.82 30.91 27,461 -0.07(-0.23%)
Oct 23, 2015 30.73 30.99 30.63 30.98 33,298 +0.48(+1.57%)
Oct 22, 2015 30.51 30.65 30.24 30.50 36,630 +0.19(+0.63%)
Oct 21, 2015 30.97 30.97 30.31 30.31 48,457 -0.48(-1.56%)
Oct 20, 2015 30.93 30.93 30.61 30.79 9,915 -0.04(-0.13%)
Oct 19, 2015 30.52 30.93 30.51 30.83 73,013 +0.25(+0.82%)
Oct 16, 2015 30.59 30.68 30.33 30.58 34,535 +0.17(+0.56%)
Oct 15, 2015 29.90 30.42 29.80 30.41 25,307 +0.56(+1.86%)
Oct 14, 2015 30.00 30.14 29.85 29.85 9,159 -0.40(-1.31%)
Oct 13, 2015 30.63 30.81 30.25 30.25 30,731 -0.40(-1.31%)
Oct 12, 2015 30.55 30.69 30.45 30.65 24,121 +0.19(+0.64%)
Oct 09, 2015 30.49 30.55 30.40 30.46 24,889 +0.07(+0.22%)
Oct 08, 2015 30.11 30.39 30.11 30.39 415,871 +0.22(+0.73%)
Oct 07, 2015 29.87 30.19 29.74 30.17 9,366 +0.58(+1.96%)
Oct 06, 2015 30.00 30.10 29.45 29.59 51,716 -0.41(-1.37%)
Oct 05, 2015 29.78 30.05 29.78 30.00 67,066 +0.66(+2.25%)
Oct 02, 2015 28.74 29.34 28.42 29.34 43,439 +0.29(+1.00%)
Oct 01, 2015 29.12 29.13 28.80 29.05 169,122 -0.10(-0.34%)
Sep 30, 2015 28.94 29.15 28.79 29.15 13,362 +0.42(+1.48%)
Sep 29, 2015 28.89 29.06 28.62 28.73 128,688 -0.20(-0.71%)
Sep 28, 2015 29.95 29.95 28.81 28.93 59,514 -1.13(-3.76%)
Sep 25, 2015 30.44 30.51 29.95 30.06 9,599 -0.19(-0.63%)
Sep 24, 2015 30.26 30.26 29.91 30.25 8,525 -0.06(-0.21%)
Sep 23, 2015 30.32 30.49 30.23 30.31 8,394 +0.03(+0.11%)
Sep 22, 2015 30.39 30.48 30.18 30.28 15,345 -0.43(-1.41%)
Sep 21, 2015 30.98 31.20 30.63 30.71 27,726 +0.01(+0.04%)
Sep 18, 2015 30.70 31.03 30.61 30.70 8,608 -0.46(-1.48%)
Sep 17, 2015 31.06 31.50 31.06 31.16 9,341 +0.08(+0.26%)
Sep 16, 2015 30.83 31.08 30.77 31.08 20,545 +0.25(+0.81%)
Sep 15, 2015 30.53 30.94 30.53 30.83 31,667 +0.30(+0.98%)
Sep 14, 2015 30.68 30.68 30.48 30.53 11,437 -0.03(-0.10%)
Sep 11, 2015 30.17 30.56 30.17 30.56 15,611 +0.18(+0.59%)
Sep 10, 2015 30.25 30.50 30.25 30.38 15,752 +0.08(+0.26%)
Sep 09, 2015 30.80 30.80 30.30 30.30 12,331 -0.27(-0.88%)
Sep 08, 2015 30.27 30.61 30.14 30.57 16,197 +0.83(+2.79%)
Sep 04, 2015 29.74 29.74 29.74 0 -0.21(-0.71%)
Sep 03, 2015 29.99 30.30 29.95 29.95 35,394 +0.04(+0.15%)
Sep 02, 2015 29.77 29.91 29.49 29.91 23,986 +0.48(+1.63%)
Sep 01, 2015 29.59 29.83 29.26 29.43 131,846 -0.71(-2.36%)
Aug 31, 2015 30.20 30.43 30.11 30.14 26,364 -0.16(-0.53%)
Aug 28, 2015 30.11 30.36 30.11 30.30 14,931 +0.08(+0.26%)
Aug 27, 2015 30.03 30.36 29.81 30.22 701,448 +0.57(+1.92%)
Aug 26, 2015 29.70 29.76 28.92 29.65 12,594 +0.60(+2.07%)
Aug 25, 2015 30.24 30.24 28.94 29.05 27,782 -0.20(-0.68%)
Aug 24, 2015 29.80 30.12 21.24 29.25 52,167 -1.19(-3.91%)
Aug 21, 2015 30.54 30.80 30.21 30.44 24,785 -0.37(-1.20%)
Aug 20, 2015 31.32 31.38 30.81 30.81 29,277 -1.01(-3.17%)
Aug 19, 2015 31.78 31.98 31.50 31.82 9,962 -0.16(-0.50%)
Aug 18, 2015 32.20 32.20 31.94 31.98 20,991 -0.20(-0.62%)
Aug 17, 2015 31.70 32.18 31.70 32.18 30,002 +0.33(+1.04%)
Aug 14, 2015 31.63 31.85 31.42 31.85 24,219 +0.30(+0.94%)
Aug 13, 2015 31.68 31.91 31.52 31.55 10,430 -0.09(-0.28%)
Aug 12, 2015 31.57 31.66 31.11 31.64 17,746 -0.19(-0.60%)
Aug 11, 2015 31.75 32.03 31.68 31.83 12,713 -0.12(-0.38%)
Aug 10, 2015 31.91 32.15 31.91 31.95 14,445 +0.26(+0.82%)
Aug 07, 2015 31.80 31.89 31.49 31.69 19,819 -0.12(-0.38%)
Aug 06, 2015 32.43 32.43 31.65 31.81 15,982 -0.55(-1.70%)
Aug 05, 2015 32.39 32.66 32.28 32.36 32,854 +0.29(+0.89%)
Aug 04, 2015 32.18 32.24 32.03 32.07 19,991 +0.10(+0.32%)
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.