Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.65 33.84 33.36 33.78 9,204,316 +0.09(+0.26%)
Nov 27, 2015 33.51 33.80 33.36 33.69 2,874,469 +0.20(+0.61%)
Nov 25, 2015 33.45 33.49 33.49 33.49 6,234,060 +0.09(+0.26%)
Nov 24, 2015 33.04 33.50 33.02 33.40 6,876,365 -0.11(-0.34%)
Nov 23, 2015 33.73 33.88 33.49 33.51 7,106,704 -0.22(-0.65%)
Nov 20, 2015 33.69 33.94 33.67 33.73 7,722,528 +0.18(+0.53%)
Nov 19, 2015 33.67 33.86 33.32 33.55 9,061,358 -0.22(-0.65%)
Nov 18, 2015 33.38 33.83 33.36 33.77 9,690,463 +0.53(+1.59%)
Nov 17, 2015 33.46 33.74 33.14 33.24 9,671,100 -0.13(-0.38%)
Nov 16, 2015 32.81 33.37 32.81 33.37 6,912,377 +0.38(+1.16%)
Nov 13, 2015 32.54 33.09 32.48 32.99 13,362,080 +0.28(+0.87%)
Nov 12, 2015 32.98 33.15 32.66 32.70 7,099,980 -0.54(-1.63%)
Nov 11, 2015 33.32 33.63 33.22 33.24 7,384,241 -0.32(-0.97%)
Nov 10, 2015 33.53 33.83 33.16 33.57 7,712,346 -0.02(-0.06%)
Nov 09, 2015 34.20 34.29 33.38 33.59 9,860,534 -0.59(-1.72%)
Nov 06, 2015 33.86 34.68 33.86 34.18 14,317,933 +1.18(+3.59%)
Nov 05, 2015 32.57 33.12 32.36 32.99 14,764,241 -0.39(-1.17%)
Nov 04, 2015 33.75 33.93 33.28 33.38 9,497,703 -0.38(-1.13%)
Nov 03, 2015 33.57 34.00 33.29 33.76 10,527,458 +0.22(+0.65%)
Nov 02, 2015 33.24 33.63 33.16 33.55 7,997,182 +0.45(+1.37%)
Oct 30, 2015 33.47 33.54 33.08 33.09 7,092,578 -0.40(-1.20%)
Oct 29, 2015 33.62 33.82 33.35 33.49 6,526,967 -0.17(-0.51%)
Oct 28, 2015 32.54 33.70 32.40 33.66 9,968,001 +1.33(+4.12%)
Oct 27, 2015 32.74 32.78 32.09 32.33 8,662,260 -0.68(-2.05%)
Oct 26, 2015 33.43 33.47 32.94 33.01 7,837,714 -0.48(-1.43%)
Oct 23, 2015 33.08 33.57 32.84 33.49 10,014,115 +0.85(+2.62%)
Oct 22, 2015 32.46 32.95 32.46 32.63 7,428,927 +0.39(+1.20%)
Oct 21, 2015 32.49 32.72 32.21 32.25 6,175,212 -0.14(-0.43%)
Oct 20, 2015 32.20 32.51 32.13 32.38 5,528,959 +0.24(+0.76%)
Oct 19, 2015 31.92 32.27 31.82 32.14 5,880,575 +0.06(+0.18%)
Oct 16, 2015 31.86 32.11 31.67 32.08 6,997,970 +0.29(+0.91%)
Oct 15, 2015 31.38 31.80 31.17 31.79 7,566,121 +0.79(+2.54%)
Oct 14, 2015 31.29 31.34 30.75 31.00 10,274,102 -0.45(-1.42%)
Oct 13, 2015 31.61 31.89 31.41 31.45 6,345,212 -0.30(-0.95%)
Oct 12, 2015 31.79 31.90 31.63 31.75 4,875,988 -0.03(-0.10%)
Oct 09, 2015 31.90 32.19 31.66 31.79 7,089,259 -0.15(-0.47%)
Oct 08, 2015 31.49 32.05 31.41 31.94 7,800,846 +0.28(+0.89%)
Oct 07, 2015 31.59 31.85 31.23 31.65 7,754,643 +0.43(+1.37%)
Oct 06, 2015 31.31 31.49 30.96 31.23 9,927,091 -0.16(-0.52%)
Oct 05, 2015 31.15 31.45 31.01 31.39 14,330,304 +0.54(+1.75%)
Oct 02, 2015 30.32 30.85 29.92 30.85 11,136,050 -0.31(-0.99%)
Oct 01, 2015 31.24 31.28 30.64 31.16 9,658,474 +0.19(+0.62%)
Sep 30, 2015 30.91 31.04 30.55 30.97 10,654,272 +0.53(+1.75%)
Sep 29, 2015 30.92 30.92 30.02 30.44 10,580,902 +0.18(+0.59%)
Sep 28, 2015 30.70 30.77 30.21 30.26 11,018,550 -0.76(-2.46%)
Sep 25, 2015 31.08 31.29 30.85 31.02 11,260,524 +0.53(+1.72%)
Sep 24, 2015 30.11 30.59 29.93 30.50 10,179,365 -0.06(-0.19%)
Sep 23, 2015 30.52 30.96 30.35 30.56 10,682,732 +0.21(+0.69%)
Sep 22, 2015 30.26 30.40 29.93 30.35 14,594,144 -0.46(-1.49%)
Sep 21, 2015 30.89 31.14 30.55 30.81 9,085,963 +0.25(+0.82%)
Sep 18, 2015 30.72 30.91 30.20 30.56 18,014,304 -0.83(-2.64%)
Sep 17, 2015 32.51 32.61 31.21 31.38 14,056,035 -1.19(-3.65%)
Sep 16, 2015 32.40 32.66 32.29 32.57 6,228,198 +0.18(+0.57%)
Sep 15, 2015 31.89 32.54 31.73 32.39 8,672,572 +0.74(+2.32%)
Sep 14, 2015 31.81 31.83 31.52 31.65 5,847,598 -0.22(-0.70%)
Sep 11, 2015 31.71 31.90 31.43 31.88 8,432,644 -0.11(-0.35%)
Sep 10, 2015 31.73 32.22 31.47 31.99 7,579,910 +0.18(+0.58%)
Sep 09, 2015 32.60 32.88 31.67 31.81 10,065,733 -0.43(-1.32%)
Sep 08, 2015 32.11 32.32 31.82 32.23 10,079,610 +0.79(+2.53%)
Sep 04, 2015 31.77 31.44 31.44 31.44 7,850,392 -0.72(-2.25%)
Sep 03, 2015 32.22 32.63 32.02 32.16 8,645,996 +0.07(+0.23%)
Sep 02, 2015 32.17 32.17 31.55 32.09 11,873,085 +0.56(+1.79%)
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.