Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.83 34.31 33.81 34.07 3,794,291 +0.35(+1.04%)
Nov 27, 2015 33.70 33.83 33.56 33.72 844,938 +0.12(+0.35%)
Nov 25, 2015 33.67 33.60 33.60 33.60 1,486,679 -0.05(-0.14%)
Nov 24, 2015 33.61 33.74 33.28 33.65 1,869,075 -0.09(-0.28%)
Nov 23, 2015 34.28 34.39 33.68 33.74 2,045,087 -0.60(-1.75%)
Nov 20, 2015 34.20 34.52 34.16 34.34 3,779,754 +0.32(+0.94%)
Nov 19, 2015 33.81 34.19 33.77 34.02 2,928,397 +0.37(+1.11%)
Nov 18, 2015 33.35 33.70 32.99 33.65 3,064,597 +0.28(+0.84%)
Nov 17, 2015 34.12 34.51 33.28 33.37 4,176,311 -0.83(-2.44%)
Nov 16, 2015 33.67 34.22 33.49 34.20 3,885,426 +0.62(+1.85%)
Nov 13, 2015 33.97 34.33 33.49 33.58 2,662,804 -0.29(-0.85%)
Nov 12, 2015 34.41 34.65 33.80 33.87 2,653,972 -0.56(-1.63%)
Nov 11, 2015 34.18 34.57 34.16 34.43 1,986,491 +0.32(+0.94%)
Nov 10, 2015 33.55 34.16 33.55 34.11 2,106,184 +0.52(+1.55%)
Nov 09, 2015 32.97 33.66 32.61 33.59 2,748,299 +0.46(+1.39%)
Nov 06, 2015 34.08 34.64 32.84 33.13 3,140,888 -1.14(-3.34%)
Nov 05, 2015 34.37 34.61 34.21 34.27 2,279,660 -0.15(-0.43%)
Nov 04, 2015 34.17 34.51 34.17 34.42 1,365,371 +0.26(+0.78%)
Nov 03, 2015 34.07 34.23 33.90 34.16 1,507,938 -0.04(-0.11%)
Nov 02, 2015 34.02 34.27 33.78 34.20 1,837,806 +0.19(+0.55%)
Oct 30, 2015 33.93 34.14 33.74 34.01 1,835,090 +0.21(+0.62%)
Oct 29, 2015 34.12 34.16 33.44 33.80 2,376,588 -0.48(-1.41%)
Oct 28, 2015 34.60 34.81 33.88 34.28 1,951,919 -0.36(-1.03%)
Oct 27, 2015 34.47 34.79 34.45 34.64 1,705,087 +0.06(+0.18%)
Oct 26, 2015 34.30 34.59 34.04 34.58 1,981,324 +0.33(+0.95%)
Oct 23, 2015 34.58 34.69 34.01 34.25 1,674,713 -0.40(-1.15%)
Oct 22, 2015 34.44 34.73 34.42 34.65 1,826,917 +0.27(+0.79%)
Oct 21, 2015 34.61 34.76 34.32 34.37 1,212,646 -0.13(-0.38%)
Oct 20, 2015 34.37 34.66 34.23 34.51 1,351,447 +0.02(+0.07%)
Oct 19, 2015 34.23 34.49 34.06 34.48 1,662,787 +0.15(+0.43%)
Oct 16, 2015 34.39 34.60 34.19 34.34 1,386,402 +0.12(+0.36%)
Oct 15, 2015 33.95 34.30 33.78 34.21 1,191,412 +0.43(+1.27%)
Oct 14, 2015 34.04 34.23 33.74 33.78 1,938,605 -0.20(-0.60%)
Oct 13, 2015 33.95 34.10 33.73 33.99 2,924,969 -0.05(-0.16%)
Oct 12, 2015 33.63 34.06 33.59 34.04 1,844,772 +0.47(+1.39%)
Oct 09, 2015 33.58 33.67 33.31 33.57 2,755,617 +0.00(+0.00%)
Oct 08, 2015 32.78 33.64 32.70 33.57 2,531,206 +0.71(+2.16%)
Oct 07, 2015 33.04 33.10 32.75 32.86 1,322,198 -0.08(-0.24%)
Oct 06, 2015 33.12 33.22 32.76 32.94 1,178,485 -0.24(-0.73%)
Oct 05, 2015 33.05 33.28 32.73 33.18 1,472,570 +0.23(+0.71%)
Oct 02, 2015 32.86 32.95 32.43 32.95 1,339,857 +0.42(+1.29%)
Oct 01, 2015 32.94 33.04 32.28 32.53 2,532,725 -0.38(-1.16%)
Sep 30, 2015 32.62 32.93 32.41 32.91 1,955,125 +0.45(+1.39%)
Sep 29, 2015 32.35 32.54 32.12 32.46 1,746,945 +0.12(+0.36%)
Sep 28, 2015 32.23 32.55 32.11 32.34 2,236,360 +0.13(+0.41%)
Sep 25, 2015 32.05 32.56 31.77 32.21 2,204,924 +0.25(+0.78%)
Sep 24, 2015 31.69 32.07 31.48 31.96 2,169,089 +0.19(+0.61%)
Sep 23, 2015 31.53 31.83 31.42 31.77 1,441,115 +0.23(+0.74%)
Sep 22, 2015 31.55 31.76 31.46 31.53 2,049,319 -0.25(-0.78%)
Sep 21, 2015 31.55 31.97 31.44 31.78 2,188,877 +0.35(+1.11%)
Sep 18, 2015 31.32 31.71 31.27 31.43 3,765,726 -0.13(-0.42%)
Sep 17, 2015 30.91 31.98 30.85 31.56 3,374,285 +0.66(+2.14%)
Sep 16, 2015 30.54 30.94 30.45 30.90 1,728,712 +0.38(+1.25%)
Sep 15, 2015 30.35 30.63 30.13 30.52 1,772,460 +0.17(+0.56%)
Sep 14, 2015 30.24 30.54 30.20 30.35 1,861,248 +0.12(+0.41%)
Sep 11, 2015 29.85 30.22 29.79 30.22 1,892,009 +0.30(+1.01%)
Sep 10, 2015 29.81 30.29 29.70 29.92 1,591,836 -0.02(-0.08%)
Sep 09, 2015 30.35 30.46 29.89 29.94 2,156,593 -0.40(-1.33%)
Sep 08, 2015 30.12 30.37 29.96 30.35 2,163,856 +0.65(+2.18%)
Sep 04, 2015 29.93 29.70 29.70 29.70 2,040,367 -0.53(-1.76%)
Sep 03, 2015 30.22 30.36 30.07 30.23 1,474,005 +0.13(+0.44%)
Sep 02, 2015 30.47 30.50 29.76 30.10 2,283,846 -0.03(-0.10%)
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.