Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.72 33.98 33.15 33.16 113,946,784 -0.42(-1.26%)
Nov 27, 2015 33.96 33.97 33.53 33.58 39,428,520 -0.10(-0.31%)
Nov 25, 2015 33.67 33.69 33.69 33.69 54,084,884 +0.21(+0.62%)
Nov 24, 2015 33.63 33.71 32.98 33.48 90,998,928 -0.39(-1.15%)
Nov 23, 2015 33.50 34.06 33.34 33.87 87,820,928 +0.53(+1.58%)
Nov 20, 2015 33.32 33.37 32.80 33.34 78,105,936 +0.36(+1.09%)
Nov 19, 2015 33.17 33.56 32.87 32.99 94,291,168 -0.11(-0.34%)
Nov 18, 2015 32.25 33.17 32.24 33.10 89,477,776 +1.01(+3.15%)
Nov 17, 2015 32.46 32.59 31.97 32.09 86,579,056 -0.23(-0.70%)
Nov 16, 2015 31.97 32.42 31.04 32.31 148,915,232 +0.27(+0.85%)
Nov 13, 2015 33.10 33.27 31.95 32.04 125,515,984 -1.16(-3.49%)
Nov 12, 2015 33.57 33.70 33.13 33.20 85,789,984 -0.38(-1.14%)
Nov 11, 2015 33.08 33.72 33.08 33.58 107,901,616 +0.68(+2.06%)
Nov 10, 2015 32.47 32.92 32.29 32.91 69,872,760 +0.21(+0.64%)
Nov 09, 2015 32.86 33.02 32.32 32.70 81,113,032 -0.19(-0.59%)
Nov 06, 2015 32.67 33.04 32.55 32.89 82,035,760 +0.19(+0.57%)
Nov 05, 2015 32.28 32.77 32.08 32.71 94,659,016 +0.73(+2.29%)
Nov 04, 2015 31.31 32.22 31.29 31.97 96,972,056 +0.78(+2.50%)
Nov 03, 2015 31.40 31.42 31.03 31.19 65,081,604 -0.15(-0.48%)
Nov 02, 2015 31.28 31.36 30.95 31.34 56,383,376 +0.12(+0.39%)
Oct 30, 2015 31.23 31.46 31.19 31.22 77,669,472 -0.03(-0.10%)
Oct 29, 2015 30.81 31.30 30.70 31.25 78,081,744 +0.47(+1.53%)
Oct 28, 2015 30.54 30.79 30.40 30.78 78,676,120 +0.30(+1.00%)
Oct 27, 2015 30.36 30.66 30.21 30.48 75,883,888 +0.12(+0.39%)
Oct 26, 2015 30.04 30.42 29.74 30.36 85,581,096 +0.48(+1.60%)
Oct 23, 2015 30.81 30.90 29.70 29.88 214,356,224 +1.75(+6.23%)
Oct 22, 2015 28.07 28.39 27.77 28.13 154,775,872 +0.41(+1.46%)
Oct 21, 2015 28.13 28.20 27.56 27.72 67,374,240 -0.25(-0.91%)
Oct 20, 2015 28.53 28.58 27.70 27.98 87,113,008 -0.61(-2.14%)
Oct 19, 2015 28.47 28.88 28.30 28.59 87,703,832 +0.12(+0.42%)
Oct 16, 2015 28.20 28.48 27.95 28.47 86,518,816 +0.42(+1.48%)
Oct 15, 2015 27.32 28.08 27.29 28.06 98,928,312 +0.88(+3.23%)
Oct 14, 2015 27.50 27.55 26.92 27.18 71,804,256 -0.20(-0.74%)
Oct 13, 2015 27.25 27.60 27.09 27.38 58,840,844 -0.06(-0.23%)
Oct 12, 2015 26.93 27.48 26.93 27.45 55,638,488 +0.52(+1.92%)
Oct 09, 2015 26.66 27.03 26.45 26.93 70,913,648 +0.33(+1.25%)
Oct 08, 2015 26.77 26.91 25.93 26.60 93,657,824 -0.44(-1.62%)
Oct 07, 2015 27.03 27.04 26.39 27.03 76,404,328 +0.22(+0.83%)
Oct 06, 2015 27.21 27.51 26.61 26.81 91,124,680 -0.31(-1.14%)
Oct 05, 2015 26.79 27.23 26.74 27.12 67,922,632 +0.56(+2.09%)
Oct 02, 2015 25.59 26.57 25.35 26.56 92,172,136 +0.59(+2.27%)
Oct 01, 2015 25.49 25.98 25.24 25.97 75,522,080 +0.44(+1.72%)
Sep 30, 2015 25.21 25.58 25.02 25.53 80,270,496 +0.79(+3.19%)
Sep 29, 2015 25.24 25.51 24.47 24.75 89,349,176 -0.40(-1.59%)
Sep 28, 2015 25.94 25.95 24.66 25.14 108,896,136 -1.01(-3.85%)
Sep 25, 2015 27.06 27.08 26.01 26.15 80,809,544 -0.47(-1.78%)
Sep 24, 2015 26.47 26.67 26.08 26.62 70,155,328 -0.12(-0.43%)
Sep 23, 2015 26.85 27.00 26.64 26.74 44,809,064 -0.12(-0.43%)
Sep 22, 2015 26.92 27.11 26.57 26.86 76,982,560 -0.50(-1.82%)
Sep 21, 2015 27.15 27.42 26.92 27.36 65,797,584 +0.41(+1.51%)
Sep 18, 2015 26.67 27.25 26.51 26.95 123,491,216 +0.07(+0.26%)
Sep 17, 2015 26.29 27.28 26.27 26.88 83,549,192 +0.57(+2.18%)
Sep 16, 2015 26.04 26.35 25.87 26.31 45,153,912 +0.25(+0.96%)
Sep 15, 2015 26.10 26.33 25.80 26.06 57,437,008 +0.05(+0.19%)
Sep 14, 2015 26.41 26.56 25.87 26.01 62,747,708 -0.40(-1.52%)
Sep 11, 2015 25.99 26.41 25.97 26.41 64,709,048 +0.36(+1.38%)
Sep 10, 2015 25.70 26.24 25.68 26.05 51,625,316 +0.27(+1.03%)
Sep 09, 2015 26.14 26.44 25.69 25.78 87,547,008 -0.03(-0.13%)
Sep 08, 2015 25.37 25.86 25.37 25.82 76,389,776 +0.92(+3.72%)
Sep 04, 2015 24.82 24.89 24.89 24.89 53,976,632 -0.29(-1.13%)
Sep 03, 2015 25.66 25.73 25.07 25.18 63,094,680 -0.29(-1.14%)
Sep 02, 2015 25.20 25.48 24.83 25.47 74,309,752 +0.70(+2.82%)
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.