Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.33 34.01 32.88 33.53 6,332,663 +0.39(+1.18%)
Oct 29, 2015 32.52 33.76 32.43 33.14 5,381,232 +0.38(+1.15%)
Oct 28, 2015 31.46 33.17 31.13 32.76 5,598,763 +1.36(+4.33%)
Oct 27, 2015 31.60 31.60 30.34 31.40 8,767,845 -0.88(-2.73%)
Oct 26, 2015 32.98 33.05 32.15 32.29 4,984,368 -0.79(-2.39%)
Oct 23, 2015 32.39 33.29 32.09 33.08 4,960,085 +0.37(+1.13%)
Oct 22, 2015 32.31 32.97 31.95 32.71 4,990,907 +0.63(+1.97%)
Oct 21, 2015 32.51 32.78 32.00 32.07 5,790,145 -0.60(-1.83%)
Oct 20, 2015 32.07 32.86 31.89 32.67 4,076,413 +0.78(+2.43%)
Oct 19, 2015 32.24 32.28 31.67 31.89 6,868,207 -0.84(-2.56%)
Oct 16, 2015 33.05 33.14 32.30 32.73 5,383,151 -0.16(-0.49%)
Oct 15, 2015 31.99 32.96 31.82 32.89 6,050,662 +0.75(+2.32%)
Oct 14, 2015 31.32 32.34 31.09 32.15 5,246,038 +0.77(+2.47%)
Oct 13, 2015 31.25 31.76 30.69 31.37 7,504,630 -0.25(-0.80%)
Oct 12, 2015 32.76 32.76 31.20 31.63 6,406,015 -1.07(-3.27%)
Oct 09, 2015 33.39 33.49 32.34 32.70 5,951,820 -0.48(-1.44%)
Oct 08, 2015 32.26 33.51 32.13 33.17 7,585,223 +0.86(+2.66%)
Oct 07, 2015 32.90 33.76 31.28 32.32 8,681,961 -0.13(-0.41%)
Oct 06, 2015 31.02 32.58 30.93 32.45 9,013,951 +1.51(+4.87%)
Oct 05, 2015 30.33 31.24 30.14 30.94 6,963,925 +0.96(+3.22%)
Oct 02, 2015 27.57 30.12 27.51 29.98 8,422,811 +2.03(+7.28%)
Oct 01, 2015 28.09 28.86 27.66 27.95 10,331,106 +0.39(+1.43%)
Sep 30, 2015 26.36 27.64 26.27 27.55 9,938,652 +1.44(+5.50%)
Sep 29, 2015 25.77 26.15 25.18 26.12 7,841,757 +0.65(+2.54%)
Sep 28, 2015 26.48 26.55 25.44 25.47 8,176,354 -1.41(-5.24%)
Sep 25, 2015 26.93 27.17 26.48 26.88 6,016,664 +0.23(+0.84%)
Sep 24, 2015 26.05 27.02 25.71 26.65 8,236,535 +0.43(+1.64%)
Sep 23, 2015 27.26 27.38 26.10 26.22 6,243,704 -0.96(-3.52%)
Sep 22, 2015 27.14 27.91 27.00 27.18 8,225,745 -0.50(-1.80%)
Sep 21, 2015 28.16 28.31 27.59 27.68 6,795,098 -0.22(-0.78%)
Sep 18, 2015 28.92 29.12 27.70 27.90 12,912,733 -1.65(-5.57%)
Sep 17, 2015 30.30 30.80 29.47 29.54 11,261,634 -0.74(-2.44%)
Sep 16, 2015 28.70 30.37 28.67 30.28 12,820,236 +1.84(+6.46%)
Sep 15, 2015 28.35 28.95 28.28 28.45 7,373,943 +0.13(+0.47%)
Sep 14, 2015 28.21 28.51 27.53 28.31 7,636,632 +0.03(+0.10%)
Sep 11, 2015 28.34 28.36 27.64 28.28 8,721,762 -0.45(-1.57%)
Sep 10, 2015 29.20 29.24 28.25 28.74 10,712,055 -0.32(-1.09%)
Sep 09, 2015 30.76 31.34 28.98 29.05 8,728,305 -1.37(-4.51%)
Sep 08, 2015 30.33 30.82 29.61 30.42 6,833,816 +0.52(+1.74%)
Sep 04, 2015 29.84 29.90 29.90 29.90 7,348,890 -0.51(-1.67%)
Sep 03, 2015 30.52 31.74 30.06 30.41 6,520,478 +0.00(+0.00%)
Sep 02, 2015 30.70 30.86 29.00 30.41 7,534,434 +0.06(+0.21%)
Sep 01, 2015 30.54 31.44 29.94 30.35 7,946,539 -1.48(-4.66%)
Aug 31, 2015 31.02 32.13 29.50 31.83 9,891,931 +0.27(+0.85%)
Aug 28, 2015 30.02 31.94 29.90 31.56 9,229,284 +1.46(+4.84%)
Aug 27, 2015 28.62 30.73 28.45 30.11 10,422,356 +2.29(+8.25%)
Aug 26, 2015 28.29 28.29 27.02 27.81 11,450,146 +0.44(+1.62%)
Aug 25, 2015 29.77 29.77 27.37 27.37 8,587,005 -1.12(-3.93%)
Aug 24, 2015 28.62 29.86 27.48 28.49 10,443,196 -1.93(-6.34%)
Aug 21, 2015 31.25 31.81 30.35 30.42 7,512,271 -0.94(-2.98%)
Aug 20, 2015 32.32 32.71 31.32 31.35 7,668,405 -0.88(-2.73%)
Aug 19, 2015 33.49 33.62 31.94 32.23 5,990,827 -1.59(-4.70%)
Aug 18, 2015 33.53 34.08 33.31 33.82 3,251,537 +0.15(+0.46%)
Aug 17, 2015 32.94 33.72 32.59 33.67 4,253,317 +0.60(+1.81%)
Aug 14, 2015 33.74 34.26 33.00 33.07 7,131,656 -0.63(-1.88%)
Aug 13, 2015 34.41 34.94 33.63 33.70 9,592,355 -0.92(-2.66%)
Aug 12, 2015 33.52 34.95 33.22 34.62 9,564,578 +1.07(+3.19%)
Aug 11, 2015 33.06 33.72 32.68 33.55 8,729,300 -0.53(-1.57%)
Aug 10, 2015 32.79 34.15 32.60 34.09 14,691,539 +1.65(+5.08%)
Aug 07, 2015 32.46 33.29 32.05 32.44 9,207,333 -0.34(-1.05%)
Aug 06, 2015 31.23 33.00 30.28 32.79 8,778,402 +1.52(+4.86%)
Aug 05, 2015 32.38 32.93 31.20 31.27 8,228,793 -0.64(-2.01%)
Aug 04, 2015 32.31 32.53 31.67 31.91 7,578,736 +0.06(+0.18%)
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.