Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.65 33.85 33.49 33.69 2,611,867 +0.09(+0.27%)
Nov 27, 2015 33.57 33.63 33.22 33.60 981,672 +0.01(+0.03%)
Nov 25, 2015 33.28 33.59 33.59 33.59 2,528,700 +0.40(+1.21%)
Nov 24, 2015 32.83 33.33 32.72 33.19 2,757,222 +0.11(+0.33%)
Nov 23, 2015 33.20 33.66 33.03 33.08 2,997,121 -0.12(-0.36%)
Nov 20, 2015 33.39 33.64 33.06 33.20 2,329,249 +0.01(+0.03%)
Nov 19, 2015 33.06 33.43 33.05 33.19 2,507,529 +0.13(+0.39%)
Nov 18, 2015 32.34 33.09 32.26 33.06 2,593,777 +0.90(+2.80%)
Nov 17, 2015 32.21 32.58 32.02 32.16 2,669,292 -0.02(-0.06%)
Nov 16, 2015 31.64 32.21 31.48 32.18 2,995,896 +0.46(+1.45%)
Nov 13, 2015 32.19 32.39 31.65 31.72 2,863,764 -0.76(-2.34%)
Nov 12, 2015 32.99 33.10 32.46 32.48 3,302,893 -0.83(-2.49%)
Nov 11, 2015 33.50 33.62 33.15 33.31 3,408,844 +0.34(+1.03%)
Nov 10, 2015 33.30 33.59 32.65 32.97 4,144,995 -0.47(-1.41%)
Nov 09, 2015 34.16 34.27 33.31 33.44 4,425,372 -0.66(-1.94%)
Nov 06, 2015 34.25 34.40 33.71 34.10 3,479,172 +0.21(+0.62%)
Nov 05, 2015 33.60 34.00 33.48 33.89 2,670,401 +0.35(+1.04%)
Nov 04, 2015 33.72 33.82 33.38 33.54 2,796,711 -0.13(-0.39%)
Nov 03, 2015 33.30 33.96 33.23 33.67 3,914,629 +0.21(+0.63%)
Nov 02, 2015 33.32 33.62 33.10 33.46 3,993,755 +0.29(+0.87%)
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%)
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.