Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.14 34.16 33.40 33.45 7,405,194 -0.67(-1.95%)
Nov 27, 2015 33.71 34.12 33.71 34.11 1,168,786 +0.28(+0.83%)
Nov 25, 2015 33.96 33.83 33.83 33.83 2,869,629 -0.08(-0.23%)
Nov 24, 2015 33.84 34.01 33.60 33.91 3,543,917 +0.09(+0.28%)
Nov 23, 2015 33.72 34.06 33.72 33.82 2,199,701 +0.09(+0.28%)
Nov 20, 2015 33.19 33.78 33.18 33.72 4,705,199 +0.63(+1.92%)
Nov 19, 2015 33.17 33.37 33.06 33.09 2,573,264 +0.02(+0.05%)
Nov 18, 2015 32.74 33.10 32.47 33.07 2,709,861 +0.52(+1.61%)
Nov 17, 2015 32.59 32.84 32.46 32.55 3,251,344 -0.16(-0.48%)
Nov 16, 2015 32.05 32.70 31.77 32.70 4,045,946 +0.65(+2.03%)
Nov 13, 2015 32.22 32.38 31.95 32.05 2,854,356 -0.07(-0.22%)
Nov 12, 2015 32.13 32.27 31.87 32.13 2,508,218 -0.22(-0.68%)
Nov 11, 2015 32.18 32.45 32.17 32.34 2,101,244 +0.16(+0.49%)
Nov 10, 2015 32.00 32.37 31.94 32.19 3,002,717 +0.22(+0.69%)
Nov 09, 2015 32.62 32.69 31.75 31.97 3,987,951 -0.79(-2.41%)
Nov 06, 2015 33.22 33.38 32.45 32.76 5,416,646 -1.00(-2.97%)
Nov 05, 2015 33.71 33.85 33.52 33.76 2,164,513 -0.02(-0.05%)
Nov 04, 2015 33.92 34.03 33.61 33.78 2,341,830 -0.06(-0.18%)
Nov 03, 2015 34.00 34.09 33.73 33.84 2,472,937 -0.34(-0.98%)
Nov 02, 2015 33.43 34.18 33.28 34.18 3,134,014 +0.74(+2.22%)
Oct 30, 2015 33.83 33.84 33.31 33.43 4,162,146 -0.34(-1.00%)
Oct 29, 2015 33.73 33.91 33.47 33.77 2,456,777 -0.15(-0.44%)
Oct 28, 2015 33.72 34.18 33.33 33.92 3,413,324 +0.18(+0.53%)
Oct 27, 2015 33.53 33.96 33.46 33.74 3,921,703 -0.09(-0.25%)
Oct 26, 2015 33.70 33.87 33.35 33.82 2,701,883 +0.16(+0.46%)
Oct 23, 2015 33.64 33.89 33.43 33.67 3,206,526 -0.14(-0.42%)
Oct 22, 2015 33.69 33.93 33.54 33.81 3,672,612 +0.33(+0.98%)
Oct 21, 2015 33.56 33.69 33.34 33.48 3,503,050 +0.02(+0.07%)
Oct 20, 2015 32.90 33.49 32.48 33.46 3,809,102 +0.36(+1.09%)
Oct 19, 2015 32.54 33.15 32.32 33.10 3,919,054 +0.48(+1.49%)
Oct 16, 2015 32.63 32.81 32.51 32.61 2,662,548 +0.14(+0.43%)
Oct 15, 2015 32.19 32.51 32.05 32.47 3,001,976 +0.43(+1.34%)
Oct 14, 2015 32.41 32.41 31.98 32.04 3,169,509 -0.27(-0.85%)
Oct 13, 2015 32.63 32.89 32.20 32.31 2,937,097 -0.48(-1.46%)
Oct 12, 2015 32.51 32.91 32.36 32.79 3,141,279 +0.39(+1.21%)
Oct 09, 2015 32.31 32.51 32.11 32.40 4,475,852 +0.14(+0.44%)
Oct 08, 2015 31.91 32.33 31.77 32.26 3,090,651 +0.38(+1.18%)
Oct 07, 2015 31.66 31.96 31.55 31.88 4,222,533 +0.16(+0.52%)
Oct 06, 2015 31.57 31.91 31.48 31.72 2,454,755 +0.00(+0.00%)
Oct 05, 2015 31.34 31.73 31.21 31.72 2,943,964 +0.52(+1.68%)
Oct 02, 2015 30.48 31.19 30.25 31.19 3,239,489 +0.46(+1.50%)
Oct 01, 2015 30.60 30.75 30.27 30.73 3,109,249 +0.30(+0.98%)
Sep 30, 2015 30.64 30.67 30.17 30.44 3,655,559 +0.13(+0.41%)
Sep 29, 2015 29.75 30.39 29.72 30.31 3,910,819 +0.56(+1.89%)
Sep 28, 2015 30.03 30.16 29.59 29.75 3,540,971 -0.50(-1.66%)
Sep 25, 2015 29.92 30.43 29.77 30.25 4,965,614 +0.51(+1.71%)
Sep 24, 2015 29.99 30.12 29.55 29.74 3,226,487 -0.34(-1.12%)
Sep 23, 2015 29.85 30.33 29.80 30.08 2,620,789 +0.23(+0.79%)
Sep 22, 2015 29.93 30.19 29.73 29.84 4,320,487 -0.41(-1.34%)
Sep 21, 2015 29.87 30.31 29.86 30.25 3,202,939 +0.40(+1.34%)
Sep 18, 2015 29.53 30.19 29.50 29.85 6,086,141 -0.03(-0.10%)
Sep 17, 2015 29.55 30.42 29.43 29.88 4,222,926 +0.38(+1.27%)
Sep 16, 2015 29.27 29.63 29.18 29.50 2,982,822 +0.29(+0.99%)
Sep 15, 2015 28.84 29.21 28.55 29.21 4,628,175 +0.42(+1.45%)
Sep 14, 2015 28.80 28.95 28.68 28.80 2,434,967 -0.02(-0.08%)
Sep 11, 2015 28.43 28.82 28.25 28.82 3,405,776 +0.37(+1.31%)
Sep 10, 2015 28.12 28.77 28.12 28.45 3,543,558 +0.19(+0.68%)
Sep 09, 2015 29.35 29.39 28.19 28.25 4,872,187 -0.60(-2.07%)
Sep 08, 2015 28.84 28.84 28.84 28.85 4,094,014 +0.46(+1.61%)
Sep 04, 2015 28.80 28.39 28.39 28.39 4,197,991 -0.87(-2.99%)
Sep 03, 2015 29.12 29.42 28.99 29.27 3,265,555 +0.29(+0.99%)
Sep 02, 2015 29.05 29.06 28.45 28.98 3,849,995 +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.