Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.87 33.02 32.81 33.01 7,299,360 -0.02(-0.07%)
Nov 27, 2015 33.25 33.25 32.98 33.03 1,464,526 -0.63(-1.87%)
Nov 25, 2015 33.70 33.66 33.66 33.66 4,312,797 -0.19(-0.57%)
Nov 24, 2015 33.52 33.92 33.47 33.85 5,354,811 +0.14(+0.40%)
Nov 23, 2015 33.83 33.90 33.65 33.72 5,826,251 -0.28(-0.82%)
Nov 20, 2015 33.96 34.13 33.90 34.00 7,798,588 +0.32(+0.95%)
Nov 19, 2015 33.62 33.76 33.55 33.68 7,842,122 +0.26(+0.79%)
Nov 18, 2015 33.05 33.45 32.99 33.41 8,246,362 +0.34(+1.01%)
Nov 17, 2015 33.20 33.24 33.00 33.08 3,721,617 -0.08(-0.24%)
Nov 16, 2015 32.62 33.17 32.58 33.16 5,213,737 +0.61(+1.86%)
Nov 13, 2015 32.85 32.86 32.45 32.55 5,538,412 -0.42(-1.28%)
Nov 12, 2015 33.18 33.34 32.94 32.97 3,570,725 -0.34(-1.03%)
Nov 11, 2015 33.47 33.47 33.23 33.32 2,408,512 +0.08(+0.24%)
Nov 10, 2015 33.25 33.28 33.07 33.24 3,778,965 -0.10(-0.31%)
Nov 09, 2015 33.69 33.77 33.29 33.34 6,637,676 -0.84(-2.45%)
Nov 06, 2015 33.91 34.21 33.73 34.18 4,621,231 -0.41(-1.18%)
Nov 05, 2015 34.58 34.71 34.43 34.59 4,411,958 -0.01(-0.02%)
Nov 04, 2015 35.00 35.03 34.48 34.59 4,012,722 -0.24(-0.69%)
Nov 03, 2015 34.31 34.94 34.31 34.83 9,605,181 +0.41(+1.21%)
Nov 02, 2015 34.07 34.42 34.04 34.42 4,040,414 +0.64(+1.89%)
Oct 30, 2015 33.98 33.98 33.77 33.78 7,829,671 +0.02(+0.05%)
Oct 29, 2015 33.68 33.89 33.66 33.76 2,724,529 -0.30(-0.89%)
Oct 28, 2015 34.48 34.61 33.85 34.07 7,018,364 -0.33(-0.95%)
Oct 27, 2015 34.43 34.49 34.29 34.39 2,815,409 -0.35(-1.01%)
Oct 26, 2015 34.87 34.88 34.70 34.75 2,663,208 -0.28(-0.80%)
Oct 23, 2015 35.09 35.13 34.90 35.02 3,226,586 +0.18(+0.50%)
Oct 22, 2015 34.54 34.90 34.47 34.85 3,719,223 +0.67(+1.96%)
Oct 21, 2015 34.44 34.47 34.15 34.18 6,433,330 -0.41(-1.20%)
Oct 20, 2015 34.59 34.71 34.51 34.59 3,303,380 -0.01(-0.02%)
Oct 19, 2015 34.66 34.66 34.48 34.60 2,651,282 -0.34(-0.98%)
Oct 16, 2015 34.85 34.99 34.70 34.95 4,902,286 -0.05(-0.14%)
Oct 15, 2015 34.78 34.99 34.57 34.99 5,585,763 +0.81(+2.36%)
Oct 14, 2015 34.12 34.31 34.05 34.19 8,705,414 +0.29(+0.85%)
Oct 13, 2015 34.05 34.29 33.88 33.90 3,383,147 -0.55(-1.60%)
Oct 12, 2015 34.69 34.71 34.40 34.45 3,900,336 -0.17(-0.48%)
Oct 09, 2015 34.79 34.92 34.49 34.62 4,294,925 +0.10(+0.28%)
Oct 08, 2015 34.05 34.55 33.95 34.52 4,138,121 +0.38(+1.10%)
Oct 07, 2015 34.04 34.39 33.96 34.15 5,709,101 +0.77(+2.32%)
Oct 06, 2015 33.33 33.44 33.20 33.37 5,589,925 -0.07(-0.21%)
Oct 05, 2015 33.13 33.45 33.10 33.45 6,311,279 +0.69(+2.09%)
Oct 02, 2015 31.85 32.77 31.77 32.76 5,163,246 +0.73(+2.29%)
Oct 01, 2015 32.10 32.17 31.78 32.03 6,111,455 +0.20(+0.63%)
Sep 30, 2015 31.71 31.90 31.55 31.83 7,269,590 +0.85(+2.73%)
Sep 29, 2015 30.89 31.10 30.76 30.98 5,647,536 +0.22(+0.73%)
Sep 28, 2015 31.24 31.25 30.74 30.76 9,445,655 -0.73(-2.33%)
Sep 25, 2015 31.95 31.95 31.43 31.49 5,305,855 -0.02(-0.08%)
Sep 24, 2015 31.23 31.63 31.03 31.51 16,259,406 -0.13(-0.40%)
Sep 23, 2015 31.95 31.99 31.62 31.64 4,639,000 -0.46(-1.44%)
Sep 22, 2015 32.04 32.13 31.86 32.10 5,171,490 -0.61(-1.88%)
Sep 21, 2015 32.79 32.81 32.56 32.72 8,442,754 +0.03(+0.10%)
Sep 18, 2015 32.89 33.17 32.58 32.69 5,072,368 -0.60(-1.80%)
Sep 17, 2015 33.00 34.00 33.00 33.29 4,295,007 -0.02(-0.07%)
Sep 16, 2015 33.07 33.41 33.01 33.31 3,987,246 +0.76(+2.33%)
Sep 15, 2015 32.27 32.62 32.22 32.55 4,144,557 +0.29(+0.89%)
Sep 14, 2015 32.22 32.29 32.03 32.26 4,198,732 -0.08(-0.25%)
Sep 11, 2015 32.14 32.35 32.05 32.34 4,018,261 +0.14(+0.45%)
Sep 10, 2015 31.90 32.36 31.86 32.20 5,443,578 +0.35(+1.10%)
Sep 09, 2015 32.49 32.58 31.83 31.85 7,012,578 -0.12(-0.37%)
Sep 08, 2015 31.85 31.97 31.67 31.97 4,189,517 +1.01(+3.27%)
Sep 04, 2015 31.37 30.96 30.96 30.96 5,104,440 -1.00(-3.12%)
Sep 03, 2015 31.95 32.34 31.87 31.95 5,800,684 +0.07(+0.23%)
Sep 02, 2015 31.82 31.88 31.50 31.88 4,716,887 +0.53(+1.71%)
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.