Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.78 33.14 30.69 33.02 7,827,659 +0.96(+3.01%)
Oct 29, 2015 36.09 37.51 31.99 32.05 8,529,784 -3.05(-8.70%)
Oct 28, 2015 33.90 35.31 33.68 35.11 4,671,067 +1.43(+4.24%)
Oct 27, 2015 34.04 34.29 33.38 33.68 3,073,804 -0.72(-2.08%)
Oct 26, 2015 33.56 34.57 33.47 34.40 4,244,582 +0.73(+2.18%)
Oct 23, 2015 32.85 33.90 32.70 33.67 5,083,632 +1.08(+3.31%)
Oct 22, 2015 32.65 32.90 32.32 32.59 6,913,036 -0.48(-1.45%)
Oct 21, 2015 33.52 33.76 33.00 33.06 1,191,200 -0.18(-0.53%)
Oct 20, 2015 32.99 33.76 32.74 33.24 2,160,653 +0.25(+0.75%)
Oct 19, 2015 32.61 33.09 32.22 32.99 3,808,583 -0.66(-1.95%)
Oct 16, 2015 33.97 33.97 33.30 33.65 2,410,197 -0.29(-0.86%)
Oct 15, 2015 34.10 34.10 33.25 33.94 1,476,562 +0.49(+1.45%)
Oct 14, 2015 33.55 33.55 32.87 33.46 3,192,898 -0.08(-0.23%)
Oct 13, 2015 34.38 34.38 33.52 33.53 2,840,425 -1.04(-3.01%)
Oct 12, 2015 34.83 35.01 34.35 34.58 1,969,949 -0.27(-0.77%)
Oct 09, 2015 34.88 35.35 34.79 34.85 3,429,949 +0.19(+0.56%)
Oct 08, 2015 34.32 34.76 34.18 34.65 2,726,545 +0.11(+0.31%)
Oct 07, 2015 33.77 34.74 33.76 34.54 3,783,246 +1.00(+2.99%)
Oct 06, 2015 33.27 33.67 33.07 33.54 2,371,899 +0.22(+0.67%)
Oct 05, 2015 32.71 33.46 32.71 33.32 2,186,241 +0.75(+2.30%)
Oct 02, 2015 31.59 32.60 31.58 32.57 2,501,909 +0.39(+1.22%)
Oct 01, 2015 32.22 32.62 31.42 32.18 3,434,226 +0.11(+0.34%)
Sep 30, 2015 31.77 32.51 31.61 32.07 3,942,232 +0.90(+2.89%)
Sep 29, 2015 30.84 31.21 30.39 31.17 4,970,060 +0.46(+1.51%)
Sep 28, 2015 30.57 30.83 30.29 30.70 5,148,534 -0.14(-0.45%)
Sep 25, 2015 30.36 30.89 30.21 30.84 5,020,549 +0.86(+2.85%)
Sep 24, 2015 29.42 30.13 28.78 29.99 5,814,410 -0.07(-0.23%)
Sep 23, 2015 30.36 30.63 29.77 30.06 5,000,318 -0.30(-0.99%)
Sep 22, 2015 31.73 31.91 30.03 30.36 10,985,222 -2.50(-7.60%)
Sep 21, 2015 32.18 33.01 31.54 32.86 6,651,693 -0.26(-0.79%)
Sep 18, 2015 33.77 33.80 33.02 33.12 3,441,857 -1.12(-3.27%)
Sep 17, 2015 34.28 34.91 34.11 34.24 2,225,407 -0.18(-0.52%)
Sep 16, 2015 33.60 34.49 33.53 34.41 2,073,906 +0.87(+2.60%)
Sep 15, 2015 33.33 33.65 33.16 33.54 1,380,072 +0.31(+0.93%)
Sep 14, 2015 33.29 33.40 32.98 33.23 1,651,052 -0.05(-0.16%)
Sep 11, 2015 33.25 33.36 32.73 33.29 2,529,073 -0.44(-1.30%)
Sep 10, 2015 33.77 33.86 33.40 33.73 2,662,269 -0.19(-0.55%)
Sep 09, 2015 34.31 34.83 33.81 33.91 4,269,388 +0.04(+0.11%)
Sep 08, 2015 33.51 33.93 33.39 33.87 2,518,132 +1.06(+3.22%)
Sep 04, 2015 32.48 32.82 32.82 32.82 3,193,546 -0.31(-0.93%)
Sep 03, 2015 33.09 33.67 32.81 33.13 2,205,580 +0.03(+0.09%)
Sep 02, 2015 33.12 33.40 32.69 33.09 2,648,022 +0.35(+1.06%)
Sep 01, 2015 32.99 33.31 32.61 32.75 3,968,405 -0.90(-2.68%)
Aug 31, 2015 33.94 34.27 33.61 33.65 3,099,425 -0.52(-1.51%)
Aug 28, 2015 33.54 34.18 33.45 34.17 3,495,702 +0.17(+0.50%)
Aug 27, 2015 34.10 34.56 33.37 34.00 4,017,488 +0.12(+0.36%)
Aug 26, 2015 34.13 34.17 33.01 33.87 2,684,249 +0.71(+2.13%)
Aug 25, 2015 34.58 34.89 33.15 33.17 4,609,698 -0.18(-0.53%)
Aug 24, 2015 32.11 34.34 32.09 33.34 6,060,912 -0.65(-1.92%)
Aug 21, 2015 34.47 34.74 33.88 34.00 4,841,060 -0.83(-2.38%)
Aug 20, 2015 35.36 35.52 34.81 34.83 4,202,122 -0.91(-2.56%)
Aug 19, 2015 36.13 36.66 35.57 35.74 3,354,453 -0.51(-1.40%)
Aug 18, 2015 36.48 36.63 36.05 36.25 3,062,599 +0.28(+0.77%)
Aug 17, 2015 35.59 35.97 35.40 35.97 1,544,950 +0.32(+0.91%)
Aug 14, 2015 35.67 35.79 35.47 35.65 2,621,728 -0.01(-0.02%)
Aug 13, 2015 36.11 36.17 35.47 35.66 3,251,806 -0.31(-0.86%)
Aug 12, 2015 35.21 36.11 34.67 35.97 4,589,189 +0.14(+0.39%)
Aug 11, 2015 36.50 36.50 35.55 35.83 3,147,287 -1.38(-3.70%)
Aug 10, 2015 37.21 37.44 36.89 37.20 3,036,650 +0.41(+1.11%)
Aug 07, 2015 36.78 37.36 36.55 36.80 2,055,439 +0.14(+0.38%)
Aug 06, 2015 36.76 37.14 36.37 36.66 4,248,000 -0.06(-0.17%)
Aug 05, 2015 37.51 37.67 36.61 36.72 3,463,676 -0.52(-1.40%)
Aug 04, 2015 37.63 38.00 37.17 37.24 2,373,584 -0.42(-1.10%)
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.