Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.59 35.32 34.50 34.97 4,261,693 +0.16(+0.47%)
Oct 29, 2015 35.21 35.35 34.31 34.81 5,416,425 -1.04(-2.90%)
Oct 28, 2015 32.43 35.99 32.38 35.85 12,296,045 +3.04(+9.26%)
Oct 27, 2015 32.17 32.82 32.04 32.81 2,507,388 +0.26(+0.79%)
Oct 26, 2015 32.34 32.66 32.09 32.55 2,715,726 +0.17(+0.53%)
Oct 23, 2015 32.70 33.07 32.13 32.38 6,170,856 -1.00(-2.99%)
Oct 22, 2015 33.94 34.21 33.25 33.38 6,287,565 -0.27(-0.81%)
Oct 21, 2015 34.06 34.26 33.57 33.66 4,935,577 -0.09(-0.25%)
Oct 20, 2015 33.77 34.29 33.40 33.74 6,123,049 -0.08(-0.23%)
Oct 19, 2015 33.71 34.03 33.28 33.82 4,968,333 -0.09(-0.28%)
Oct 16, 2015 33.28 34.17 32.96 33.91 6,956,095 +0.70(+2.11%)
Oct 15, 2015 32.38 33.96 32.32 33.21 12,635,937 +0.50(+1.54%)
Oct 14, 2015 29.71 33.61 29.64 32.71 12,005,987 +3.09(+10.43%)
Oct 13, 2015 29.61 29.78 29.53 29.62 2,441,359 -0.13(-0.43%)
Oct 12, 2015 29.68 29.88 29.58 29.75 2,022,494 +0.10(+0.35%)
Oct 09, 2015 30.12 30.24 29.63 29.64 2,363,295 -0.49(-1.61%)
Oct 08, 2015 29.60 30.21 29.41 30.13 3,356,375 +0.43(+1.44%)
Oct 07, 2015 29.41 29.83 29.17 29.70 2,455,783 +0.46(+1.58%)
Oct 06, 2015 29.08 29.41 28.95 29.24 2,148,201 +0.16(+0.56%)
Oct 05, 2015 28.54 29.16 28.42 29.08 1,703,636 +0.67(+2.37%)
Oct 02, 2015 27.65 28.41 27.49 28.41 2,423,130 +0.53(+1.90%)
Oct 01, 2015 28.42 28.50 27.50 27.88 2,758,191 -0.62(-2.19%)
Sep 30, 2015 27.71 28.53 27.71 28.50 2,559,950 +1.08(+3.95%)
Sep 29, 2015 27.36 27.49 27.03 27.42 1,954,703 +0.11(+0.41%)
Sep 28, 2015 27.56 27.72 27.21 27.31 2,184,422 -0.44(-1.57%)
Sep 25, 2015 27.92 28.08 27.57 27.74 2,539,908 +0.08(+0.28%)
Sep 24, 2015 27.68 27.85 27.25 27.66 2,226,649 -0.19(-0.67%)
Sep 23, 2015 28.27 28.49 27.84 27.85 2,933,230 -0.41(-1.45%)
Sep 22, 2015 27.83 28.48 27.82 28.26 3,588,814 +0.00(+0.00%)
Sep 21, 2015 28.91 29.04 28.25 28.26 2,991,665 -0.34(-1.19%)
Sep 18, 2015 28.58 28.99 28.39 28.60 4,462,281 -0.47(-1.61%)
Sep 17, 2015 29.09 29.52 28.96 29.07 1,594,630 -0.13(-0.44%)
Sep 16, 2015 29.22 29.22 28.97 29.20 2,033,957 -0.02(-0.06%)
Sep 15, 2015 29.42 29.61 29.21 29.22 2,190,558 -0.09(-0.32%)
Sep 14, 2015 29.25 29.38 29.05 29.31 2,058,126 +0.28(+0.97%)
Sep 11, 2015 28.69 29.10 28.65 29.03 3,409,094 +0.19(+0.65%)
Sep 10, 2015 28.73 29.18 28.56 28.84 3,019,456 +0.09(+0.33%)
Sep 09, 2015 29.18 29.34 28.67 28.75 2,568,214 -0.24(-0.82%)
Sep 08, 2015 28.48 29.02 28.36 28.99 3,174,327 +0.84(+2.97%)
Sep 04, 2015 27.99 28.15 28.15 28.15 2,177,025 -0.26(-0.90%)
Sep 03, 2015 28.12 28.56 28.12 28.41 2,207,049 +0.29(+1.03%)
Sep 02, 2015 27.81 28.15 27.58 28.12 3,271,015 +0.61(+2.23%)
Sep 01, 2015 28.11 28.41 27.46 27.50 3,357,533 -1.23(-4.28%)
Aug 31, 2015 29.01 29.08 28.67 28.73 3,263,876 -0.37(-1.26%)
Aug 28, 2015 28.16 29.10 28.10 29.10 4,144,333 +0.61(+2.13%)
Aug 27, 2015 27.67 28.52 27.49 28.49 3,997,490 +0.82(+2.96%)
Aug 26, 2015 26.71 27.71 26.44 27.67 4,623,942 +1.47(+5.60%)
Aug 25, 2015 26.91 27.36 26.21 26.21 3,150,981 -0.03(-0.10%)
Aug 24, 2015 25.25 27.37 25.15 26.23 5,318,829 -0.64(-2.38%)
Aug 21, 2015 27.20 27.49 26.78 26.87 3,784,331 -0.44(-1.59%)
Aug 20, 2015 27.68 27.87 27.26 27.31 3,791,881 -0.78(-2.77%)
Aug 19, 2015 28.07 28.43 28.03 28.08 2,073,402 -0.19(-0.66%)
Aug 18, 2015 28.33 28.54 28.21 28.27 2,235,229 -0.34(-1.19%)
Aug 17, 2015 28.44 28.62 28.17 28.61 2,502,579 +0.14(+0.48%)
Aug 14, 2015 28.68 28.73 28.27 28.48 1,674,101 -0.15(-0.53%)
Aug 13, 2015 29.00 29.20 28.61 28.63 3,153,503 -0.48(-1.66%)
Aug 12, 2015 28.16 29.28 27.98 29.11 4,184,887 +0.57(+1.98%)
Aug 11, 2015 29.00 29.25 28.54 28.54 3,221,439 -0.75(-2.57%)
Aug 10, 2015 29.03 29.45 28.87 29.30 2,236,654 +0.37(+1.29%)
Aug 07, 2015 28.59 28.95 28.55 28.92 1,800,966 +0.28(+0.97%)
Aug 06, 2015 29.12 29.12 28.37 28.65 2,436,389 -0.36(-1.25%)
Aug 05, 2015 28.37 29.20 28.27 29.01 2,915,087 +0.63(+2.20%)
Aug 04, 2015 28.39 28.55 28.10 28.38 2,457,854 -0.06(-0.21%)
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.