Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.26 33.30 32.65 33.02 2,149,795 -0.07(-0.21%)
Nov 27, 2015 33.22 33.41 32.92 33.09 805,018 -0.06(-0.19%)
Nov 25, 2015 33.21 33.15 33.15 33.15 1,162,645 -0.07(-0.21%)
Nov 24, 2015 32.94 33.36 32.93 33.22 2,620,533 +0.02(+0.07%)
Nov 23, 2015 33.25 33.53 33.06 33.20 2,048,881 -0.13(-0.39%)
Nov 20, 2015 32.86 33.52 32.86 33.33 3,118,811 +0.65(+1.98%)
Nov 19, 2015 32.94 33.07 32.48 32.68 2,387,190 -0.19(-0.59%)
Nov 18, 2015 32.19 33.14 32.08 32.87 4,612,085 +1.53(+4.90%)
Nov 17, 2015 31.28 31.76 31.09 31.34 2,603,647 +0.06(+0.20%)
Nov 16, 2015 30.69 31.31 30.62 31.28 3,194,854 +0.53(+1.73%)
Nov 13, 2015 31.39 31.54 30.64 30.74 2,571,701 -0.76(-2.42%)
Nov 12, 2015 31.82 31.97 31.48 31.51 2,900,312 -0.47(-1.47%)
Nov 11, 2015 32.54 32.60 31.95 31.98 2,303,562 -0.45(-1.38%)
Nov 10, 2015 32.42 32.76 32.25 32.42 2,527,372 -0.17(-0.52%)
Nov 09, 2015 32.05 32.65 31.85 32.59 3,147,051 +0.45(+1.39%)
Nov 06, 2015 32.42 32.67 31.72 32.15 3,129,789 -0.47(-1.44%)
Nov 05, 2015 32.64 33.08 32.35 32.62 2,343,433 -0.15(-0.47%)
Nov 04, 2015 33.09 33.16 32.44 32.77 2,970,361 -0.24(-0.72%)
Nov 03, 2015 32.95 33.26 32.62 33.01 5,782,764 +0.01(+0.02%)
Nov 02, 2015 32.99 33.21 32.53 33.00 2,846,375 -0.02(-0.05%)
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%)
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.