Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.95 34.78 33.48 34.47 883,988 +0.46(+1.34%)
Nov 27, 2015 34.60 35.00 33.90 34.02 186,921 -0.70(-2.02%)
Nov 25, 2015 34.92 34.72 34.72 34.72 387,520 -0.18(-0.51%)
Nov 24, 2015 34.26 35.28 34.16 34.90 471,771 +0.58(+1.68%)
Nov 23, 2015 33.91 34.52 33.77 34.32 461,583 +0.45(+1.32%)
Nov 20, 2015 34.11 34.20 33.61 33.87 538,022 -0.18(-0.53%)
Nov 19, 2015 34.27 34.69 33.68 34.05 326,863 -0.62(-1.78%)
Nov 18, 2015 34.47 35.05 33.85 34.67 358,808 +0.20(+0.59%)
Nov 17, 2015 34.91 34.99 34.25 34.47 333,358 -0.49(-1.40%)
Nov 16, 2015 34.17 35.04 33.78 34.95 563,306 +0.65(+1.90%)
Nov 13, 2015 34.96 35.03 33.94 34.30 628,613 -0.72(-2.07%)
Nov 12, 2015 35.47 35.89 34.99 35.03 776,792 -0.72(-2.03%)
Nov 11, 2015 36.62 36.62 35.34 35.75 359,150 -0.89(-2.44%)
Nov 10, 2015 36.41 37.12 36.36 36.65 493,246 +0.18(+0.49%)
Nov 09, 2015 36.74 37.17 35.99 36.47 319,568 -0.29(-0.80%)
Nov 06, 2015 37.19 37.35 36.39 36.76 489,548 -0.56(-1.50%)
Nov 05, 2015 36.49 37.53 36.47 37.32 620,201 +0.68(+1.84%)
Nov 04, 2015 36.35 37.37 35.85 36.65 685,963 +0.81(+2.27%)
Nov 03, 2015 35.05 36.01 34.73 35.83 533,871 +0.86(+2.47%)
Nov 02, 2015 34.74 35.92 34.67 34.97 466,472 -0.13(-0.37%)
Oct 30, 2015 34.65 35.75 34.14 35.10 464,461 +0.50(+1.43%)
Oct 29, 2015 34.25 35.04 34.02 34.60 500,313 +0.37(+1.09%)
Oct 28, 2015 33.27 34.51 33.20 34.23 479,930 +1.03(+3.09%)
Oct 27, 2015 34.26 34.43 33.09 33.20 671,621 -1.35(-3.92%)
Oct 26, 2015 35.19 35.19 34.48 34.56 389,814 -0.44(-1.26%)
Oct 23, 2015 35.28 35.65 34.81 35.00 514,166 -0.28(-0.80%)
Oct 22, 2015 35.96 36.00 34.77 35.28 418,567 -0.58(-1.61%)
Oct 21, 2015 36.07 36.42 35.09 35.86 301,094 -0.17(-0.47%)
Oct 20, 2015 34.77 36.11 34.68 36.03 620,392 +1.11(+3.17%)
Oct 19, 2015 34.53 35.26 34.22 34.92 409,400 +0.18(+0.51%)
Oct 16, 2015 35.35 35.75 34.69 34.74 420,121 -0.51(-1.43%)
Oct 15, 2015 35.54 36.08 34.91 35.25 1,951,032 -0.30(-0.83%)
Oct 14, 2015 34.28 35.73 34.08 35.54 622,909 +1.16(+3.38%)
Oct 13, 2015 34.49 34.91 34.09 34.38 616,962 -0.06(-0.19%)
Oct 12, 2015 35.55 35.55 34.17 34.45 858,813 -1.00(-2.83%)
Oct 09, 2015 35.54 36.03 35.13 35.45 502,049 -0.08(-0.23%)
Oct 08, 2015 34.85 35.92 34.72 35.53 737,844 +0.65(+1.86%)
Oct 07, 2015 33.99 35.18 33.55 34.88 846,300 +1.24(+3.69%)
Oct 06, 2015 33.19 33.90 33.19 33.64 611,944 +0.38(+1.16%)
Oct 05, 2015 33.28 33.92 33.16 33.25 1,474,289 +0.28(+0.85%)
Oct 02, 2015 32.91 33.44 32.39 32.97 1,464,908 -0.02(-0.07%)
Oct 01, 2015 32.60 33.45 32.39 32.99 1,300,785 +0.75(+2.31%)
Sep 30, 2015 31.42 32.92 30.67 32.25 1,263,624 +0.95(+3.02%)
Sep 29, 2015 32.26 33.15 31.05 31.30 721,216 -0.98(-3.03%)
Sep 28, 2015 33.18 33.18 31.54 32.28 690,930 -1.03(-3.08%)
Sep 25, 2015 33.63 33.80 33.25 33.31 500,339 -0.10(-0.29%)
Sep 24, 2015 33.14 33.48 32.56 33.40 580,744 +0.06(+0.19%)
Sep 23, 2015 34.08 34.29 33.24 33.34 488,991 -0.75(-2.21%)
Sep 22, 2015 34.35 34.38 33.72 34.09 419,567 -0.50(-1.44%)
Sep 21, 2015 34.73 35.15 33.99 34.59 314,061 -0.08(-0.23%)
Sep 18, 2015 34.88 35.27 34.55 34.67 1,105,354 -0.55(-1.55%)
Sep 17, 2015 35.38 35.50 35.06 35.22 361,374 -0.06(-0.18%)
Sep 16, 2015 35.34 35.83 35.06 35.28 459,874 -0.03(-0.09%)
Sep 15, 2015 35.31 35.52 35.18 35.31 300,154 +0.03(+0.09%)
Sep 14, 2015 35.29 35.58 35.06 35.28 318,628 -0.20(-0.57%)
Sep 11, 2015 36.59 36.92 35.47 35.48 913,268 -1.33(-3.62%)
Sep 10, 2015 36.87 37.28 36.58 36.81 341,990 +0.02(+0.07%)
Sep 09, 2015 37.64 37.69 36.58 36.79 566,699 -1.72(-4.46%)
Sep 08, 2015 38.70 39.26 38.31 38.50 393,753 -0.02(-0.06%)
Sep 04, 2015 38.99 38.53 38.53 38.53 218,879 -0.76(-1.94%)
Sep 03, 2015 39.28 39.73 38.82 39.29 325,874 +0.08(+0.20%)
Sep 02, 2015 40.26 40.26 38.66 39.21 341,865 -0.75(-1.87%)
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.