Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.26 36.31 35.72 35.75 994,682 -0.43(-1.19%)
Nov 27, 2015 36.21 36.31 36.14 36.18 182,719 +0.08(+0.22%)
Nov 25, 2015 36.20 36.10 36.10 36.10 373,583 +0.17(+0.46%)
Nov 24, 2015 35.75 36.03 35.67 35.93 380,523 -0.05(-0.13%)
Nov 23, 2015 36.09 36.26 35.96 35.98 574,333 -0.12(-0.33%)
Nov 20, 2015 36.42 36.59 36.06 36.10 568,875 -0.32(-0.88%)
Nov 19, 2015 36.50 36.60 36.34 36.42 611,517 +0.41(+1.14%)
Nov 18, 2015 35.67 36.04 35.67 36.01 582,083 +0.39(+1.09%)
Nov 17, 2015 35.76 35.83 35.53 35.62 699,199 +0.22(+0.63%)
Nov 16, 2015 34.89 35.42 34.88 35.40 486,816 +0.66(+1.89%)
Nov 13, 2015 34.56 34.88 34.54 34.74 593,550 -0.15(-0.43%)
Nov 12, 2015 35.08 35.18 34.89 34.89 579,562 -0.50(-1.42%)
Nov 11, 2015 35.40 35.58 35.31 35.39 495,256 +0.18(+0.52%)
Nov 10, 2015 35.00 35.32 34.98 35.21 404,204 +0.02(+0.04%)
Nov 09, 2015 35.16 35.31 35.08 35.19 630,753 -0.28(-0.79%)
Nov 06, 2015 35.68 35.80 35.30 35.47 570,549 -0.86(-2.36%)
Nov 05, 2015 36.57 36.62 36.25 36.33 432,262 -0.19(-0.53%)
Nov 04, 2015 36.81 36.82 36.44 36.53 770,649 -0.07(-0.19%)
Nov 03, 2015 36.40 36.74 36.29 36.60 997,266 +0.15(+0.40%)
Nov 02, 2015 36.56 36.61 36.32 36.45 538,545 -0.03(-0.08%)
Oct 30, 2015 36.60 36.88 36.48 36.48 542,741 -0.25(-0.67%)
Oct 29, 2015 36.50 36.82 36.43 36.73 593,754 -0.07(-0.20%)
Oct 28, 2015 36.77 36.89 36.52 36.80 1,002,814 +0.79(+2.20%)
Oct 27, 2015 36.17 36.17 35.86 36.01 717,353 -0.39(-1.08%)
Oct 26, 2015 36.32 36.45 36.26 36.40 493,375 -0.06(-0.15%)
Oct 23, 2015 36.49 36.60 36.33 36.46 672,326 -0.15(-0.42%)
Oct 22, 2015 36.38 36.62 36.30 36.61 565,515 +0.37(+1.02%)
Oct 21, 2015 36.42 36.52 36.24 36.24 457,412 -0.11(-0.31%)
Oct 20, 2015 36.26 36.38 36.22 36.36 520,316 -0.30(-0.81%)
Oct 19, 2015 36.40 36.65 36.34 36.65 739,309 +0.07(+0.19%)
Oct 16, 2015 36.47 36.60 36.45 36.58 652,206 +0.10(+0.28%)
Oct 15, 2015 36.33 36.57 36.20 36.48 1,223,325 +0.86(+2.41%)
Oct 14, 2015 35.69 35.79 35.55 35.62 388,526 +0.18(+0.51%)
Oct 13, 2015 35.42 35.66 35.37 35.44 337,908 -0.25(-0.69%)
Oct 12, 2015 35.45 35.73 35.44 35.69 425,949 +0.06(+0.17%)
Oct 09, 2015 35.68 35.78 35.54 35.63 534,168 +0.01(+0.02%)
Oct 08, 2015 35.23 35.67 35.23 35.62 646,408 +0.31(+0.87%)
Oct 07, 2015 35.18 35.41 35.12 35.31 715,350 +0.53(+1.53%)
Oct 06, 2015 34.68 34.87 34.60 34.78 750,299 +0.12(+0.34%)
Oct 05, 2015 34.47 34.70 34.40 34.66 745,702 +0.02(+0.04%)
Oct 02, 2015 33.74 34.65 33.69 34.65 819,882 +0.92(+2.72%)
Oct 01, 2015 33.91 33.97 33.45 33.73 812,119 -0.27(-0.80%)
Sep 30, 2015 34.03 34.12 33.83 34.00 1,013,005 +0.89(+2.69%)
Sep 29, 2015 33.09 33.15 32.91 33.11 581,986 -0.03(-0.09%)
Sep 28, 2015 33.70 33.70 33.10 33.15 928,344 -0.64(-1.88%)
Sep 25, 2015 33.92 34.05 33.67 33.78 1,409,981 +0.23(+0.70%)
Sep 24, 2015 33.43 33.65 33.23 33.55 2,329,934 +0.39(+1.18%)
Sep 23, 2015 33.24 33.26 32.99 33.15 546,149 +0.01(+0.04%)
Sep 22, 2015 33.24 33.25 32.84 33.14 922,746 -0.88(-2.60%)
Sep 21, 2015 34.33 34.38 33.98 34.03 674,990 -0.12(-0.34%)
Sep 18, 2015 34.32 34.45 34.05 34.14 878,736 -0.13(-0.39%)
Sep 17, 2015 34.40 34.73 34.19 34.28 958,133 +0.15(+0.44%)
Sep 16, 2015 34.12 34.32 33.95 34.12 1,419,907 +1.03(+3.12%)
Sep 15, 2015 32.72 33.14 32.66 33.09 671,131 +0.44(+1.33%)
Sep 14, 2015 32.67 32.71 32.54 32.66 477,454 -0.06(-0.20%)
Sep 11, 2015 32.71 32.75 32.53 32.72 352,689 -0.09(-0.26%)
Sep 10, 2015 32.66 32.98 32.57 32.81 1,609,443 +0.32(+0.98%)
Sep 09, 2015 32.98 33.01 32.46 32.49 1,364,465 -0.11(-0.33%)
Sep 08, 2015 32.62 32.66 32.35 32.60 1,139,787 +0.83(+2.63%)
Sep 04, 2015 31.94 31.76 31.76 31.76 475,233 -0.74(-2.29%)
Sep 03, 2015 32.38 32.64 32.24 32.51 1,453,801 +0.24(+0.76%)
Sep 02, 2015 32.25 32.28 31.93 32.26 897,256 +0.39(+1.21%)
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.