Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.15 34.17 33.41 33.46 7,403,070 -0.67(-1.95%)
Nov 27, 2015 33.72 34.13 33.72 34.12 1,168,450 +0.28(+0.83%)
Nov 25, 2015 33.97 33.84 33.84 33.84 2,868,806 -0.08(-0.23%)
Nov 24, 2015 33.85 34.02 33.61 33.92 3,542,900 +0.09(+0.28%)
Nov 23, 2015 33.73 34.07 33.73 33.83 2,199,070 +0.09(+0.28%)
Nov 20, 2015 33.20 33.79 33.19 33.73 4,703,849 +0.63(+1.92%)
Nov 19, 2015 33.18 33.38 33.07 33.10 2,572,526 +0.02(+0.05%)
Nov 18, 2015 32.74 33.11 32.48 33.08 2,709,083 +0.52(+1.61%)
Nov 17, 2015 32.60 32.85 32.47 32.56 3,250,411 -0.16(-0.48%)
Nov 16, 2015 32.06 32.71 31.77 32.71 4,044,785 +0.65(+2.03%)
Nov 13, 2015 32.23 32.38 31.95 32.06 2,853,537 -0.07(-0.22%)
Nov 12, 2015 32.14 32.28 31.88 32.13 2,507,499 -0.22(-0.68%)
Nov 11, 2015 32.19 32.46 32.18 32.35 2,100,641 +0.16(+0.49%)
Nov 10, 2015 32.01 32.38 31.95 32.20 3,001,855 +0.22(+0.69%)
Nov 09, 2015 32.63 32.70 31.76 31.98 3,986,807 -0.79(-2.41%)
Nov 06, 2015 33.23 33.39 32.46 32.77 5,415,092 -1.00(-2.97%)
Nov 05, 2015 33.72 33.86 33.53 33.77 2,163,892 -0.02(-0.05%)
Nov 04, 2015 33.93 34.04 33.62 33.79 2,341,159 -0.06(-0.18%)
Nov 03, 2015 34.01 34.10 33.74 33.85 2,472,228 -0.34(-0.98%)
Nov 02, 2015 33.44 34.19 33.29 34.19 3,133,115 +0.74(+2.22%)
Oct 30, 2015 33.84 33.85 33.32 33.44 4,160,952 -0.34(-1.00%)
Oct 29, 2015 33.74 33.92 33.48 33.78 2,456,072 -0.15(-0.44%)
Oct 28, 2015 33.73 34.19 33.34 33.93 3,412,344 +0.18(+0.53%)
Oct 27, 2015 33.54 33.97 33.47 33.75 3,920,577 -0.09(-0.25%)
Oct 26, 2015 33.71 33.88 33.36 33.83 2,701,107 +0.16(+0.46%)
Oct 23, 2015 33.65 33.90 33.44 33.68 3,205,606 -0.14(-0.42%)
Oct 22, 2015 33.70 33.94 33.55 33.82 3,671,558 +0.33(+0.98%)
Oct 21, 2015 33.57 33.70 33.35 33.49 3,502,045 +0.02(+0.07%)
Oct 20, 2015 32.91 33.50 32.49 33.47 3,808,009 +0.36(+1.09%)
Oct 19, 2015 32.55 33.16 32.33 33.10 3,917,930 +0.49(+1.49%)
Oct 16, 2015 32.64 32.82 32.52 32.62 2,661,785 +0.14(+0.43%)
Oct 15, 2015 32.20 32.52 32.06 32.48 3,001,114 +0.43(+1.34%)
Oct 14, 2015 32.42 32.42 31.99 32.05 3,168,599 -0.27(-0.85%)
Oct 13, 2015 32.64 32.90 32.20 32.32 2,936,254 -0.48(-1.46%)
Oct 12, 2015 32.52 32.92 32.37 32.80 3,140,378 +0.39(+1.21%)
Oct 09, 2015 32.31 32.52 32.12 32.41 4,474,568 +0.14(+0.44%)
Oct 08, 2015 31.92 32.34 31.78 32.27 3,089,765 +0.38(+1.18%)
Oct 07, 2015 31.66 31.97 31.56 31.89 4,221,322 +0.16(+0.52%)
Oct 06, 2015 31.58 31.92 31.48 31.73 2,454,050 +0.00(+0.00%)
Oct 05, 2015 31.34 31.74 31.22 31.73 2,943,120 +0.52(+1.68%)
Oct 02, 2015 30.49 31.20 30.26 31.20 3,238,560 +0.46(+1.50%)
Oct 01, 2015 30.61 30.76 30.28 30.74 3,108,357 +0.30(+0.98%)
Sep 30, 2015 30.65 30.68 30.18 30.44 3,654,510 +0.13(+0.41%)
Sep 29, 2015 29.76 30.40 29.73 30.32 3,909,697 +0.56(+1.89%)
Sep 28, 2015 30.04 30.17 29.60 29.76 3,539,955 -0.50(-1.66%)
Sep 25, 2015 29.93 30.44 29.78 30.26 4,964,190 +0.51(+1.71%)
Sep 24, 2015 30.00 30.13 29.56 29.75 3,225,561 -0.34(-1.12%)
Sep 23, 2015 29.86 30.33 29.81 30.08 2,620,037 +0.23(+0.79%)
Sep 22, 2015 29.94 30.20 29.74 29.85 4,319,247 -0.41(-1.35%)
Sep 21, 2015 29.88 30.32 29.87 30.26 3,202,020 +0.40(+1.34%)
Sep 18, 2015 29.54 30.20 29.50 29.86 6,084,395 -0.03(-0.10%)
Sep 17, 2015 29.56 30.43 29.44 29.89 4,221,714 +0.38(+1.27%)
Sep 16, 2015 29.28 29.64 29.19 29.51 2,981,966 +0.29(+0.99%)
Sep 15, 2015 28.85 29.22 28.55 29.22 4,626,847 +0.42(+1.45%)
Sep 14, 2015 28.81 28.96 28.69 28.81 2,434,269 -0.02(-0.08%)
Sep 11, 2015 28.43 28.83 28.26 28.83 3,404,799 +0.37(+1.31%)
Sep 10, 2015 28.12 28.77 28.12 28.46 3,542,542 +0.19(+0.68%)
Sep 09, 2015 29.36 29.39 28.20 28.26 4,870,790 -0.60(-2.07%)
Sep 08, 2015 28.84 28.84 28.84 28.86 4,092,840 +0.46(+1.61%)
Sep 04, 2015 28.81 28.40 28.40 28.40 4,196,787 -0.88(-2.99%)
Sep 03, 2015 29.13 29.42 29.00 29.28 3,264,619 +0.29(+0.99%)
Sep 02, 2015 29.06 29.07 28.46 28.99 3,848,891 +0.39(+1.35%)
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.