Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.56 32.71 32.49 32.69 7,369,915 -0.02(-0.07%)
Nov 27, 2015 32.93 32.93 32.67 32.71 1,478,682 -0.62(-1.87%)
Nov 25, 2015 33.38 33.34 33.34 33.34 4,354,484 -0.19(-0.57%)
Nov 24, 2015 33.20 33.59 33.14 33.53 5,406,570 +0.13(+0.40%)
Nov 23, 2015 33.50 33.58 33.33 33.39 5,882,567 -0.28(-0.82%)
Nov 20, 2015 33.63 33.80 33.57 33.67 7,873,968 +0.32(+0.95%)
Nov 19, 2015 33.30 33.43 33.23 33.35 7,917,923 +0.26(+0.79%)
Nov 18, 2015 32.73 33.13 32.68 33.09 8,326,070 +0.33(+1.01%)
Nov 17, 2015 32.88 32.92 32.68 32.76 3,757,590 -0.08(-0.24%)
Nov 16, 2015 32.30 32.85 32.26 32.84 5,264,132 +0.60(+1.86%)
Nov 13, 2015 32.54 32.55 32.14 32.24 5,591,945 -0.42(-1.28%)
Nov 12, 2015 32.86 33.02 32.63 32.66 3,605,239 -0.34(-1.03%)
Nov 11, 2015 33.15 33.15 32.91 33.00 2,431,792 +0.08(+0.24%)
Nov 10, 2015 32.93 32.96 32.75 32.92 3,815,492 -0.10(-0.31%)
Nov 09, 2015 33.37 33.45 32.97 33.02 6,701,834 -0.83(-2.45%)
Nov 06, 2015 33.58 33.88 33.41 33.85 4,665,899 -0.40(-1.18%)
Nov 05, 2015 34.25 34.37 34.10 34.26 4,454,603 -0.01(-0.02%)
Nov 04, 2015 34.67 34.70 34.15 34.26 4,051,509 -0.24(-0.69%)
Nov 03, 2015 33.99 34.60 33.98 34.50 9,698,023 +0.41(+1.21%)
Nov 02, 2015 33.74 34.09 33.71 34.09 4,079,468 +0.63(+1.89%)
Oct 30, 2015 33.65 33.65 33.45 33.46 7,905,351 +0.02(+0.05%)
Oct 29, 2015 33.36 33.57 33.34 33.44 2,750,863 -0.30(-0.89%)
Oct 28, 2015 34.15 34.28 33.53 33.74 7,086,202 -0.32(-0.95%)
Oct 27, 2015 34.10 34.16 33.97 34.07 2,842,623 -0.35(-1.01%)
Oct 26, 2015 34.54 34.55 34.37 34.41 2,688,950 -0.28(-0.80%)
Oct 23, 2015 34.75 34.80 34.56 34.69 3,257,774 +0.17(+0.50%)
Oct 22, 2015 34.21 34.56 34.14 34.52 3,755,173 +0.66(+1.96%)
Oct 21, 2015 34.11 34.14 33.82 33.85 6,495,514 -0.41(-1.20%)
Oct 20, 2015 34.26 34.37 34.18 34.26 3,335,310 -0.01(-0.02%)
Oct 19, 2015 34.33 34.33 34.15 34.27 2,676,908 -0.34(-0.98%)
Oct 16, 2015 34.52 34.66 34.37 34.61 4,949,671 -0.05(-0.14%)
Oct 15, 2015 34.44 34.66 34.24 34.66 5,639,754 +0.80(+2.36%)
Oct 14, 2015 33.80 33.98 33.73 33.86 8,789,559 +0.28(+0.85%)
Oct 13, 2015 33.73 33.96 33.55 33.58 3,415,848 -0.55(-1.60%)
Oct 12, 2015 34.36 34.37 34.07 34.12 3,938,036 -0.17(-0.48%)
Oct 09, 2015 34.46 34.58 34.16 34.29 4,336,439 +0.09(+0.28%)
Oct 08, 2015 33.73 34.22 33.62 34.19 4,178,119 +0.37(+1.10%)
Oct 07, 2015 33.72 34.07 33.64 33.82 5,764,285 +0.77(+2.32%)
Oct 06, 2015 33.01 33.12 32.88 33.05 5,643,956 -0.07(-0.21%)
Oct 05, 2015 32.81 33.13 32.79 33.13 6,372,282 +0.68(+2.09%)
Oct 02, 2015 31.54 32.45 31.47 32.45 5,213,154 +0.73(+2.29%)
Oct 01, 2015 31.80 31.86 31.48 31.72 6,170,528 +0.20(+0.63%)
Sep 30, 2015 31.41 31.59 31.25 31.52 7,339,856 +0.84(+2.73%)
Sep 29, 2015 30.60 30.80 30.47 30.68 5,702,124 +0.22(+0.73%)
Sep 28, 2015 30.94 30.95 30.45 30.46 9,536,955 -0.73(-2.33%)
Sep 25, 2015 31.64 31.64 31.13 31.19 5,357,141 -0.02(-0.08%)
Sep 24, 2015 30.93 31.32 30.73 31.21 16,416,567 -0.13(-0.40%)
Sep 23, 2015 31.64 31.69 31.32 31.34 4,683,840 -0.46(-1.44%)
Sep 22, 2015 31.73 31.82 31.55 31.80 5,221,477 -0.61(-1.88%)
Sep 21, 2015 32.48 32.49 32.25 32.41 8,524,360 +0.03(+0.10%)
Sep 18, 2015 32.58 32.85 32.26 32.37 5,121,397 -0.59(-1.80%)
Sep 17, 2015 32.68 33.67 32.68 32.97 4,336,521 -0.02(-0.07%)
Sep 16, 2015 32.75 33.09 32.69 32.99 4,025,786 +0.75(+2.33%)
Sep 15, 2015 31.96 32.31 31.92 32.24 4,184,617 +0.28(+0.89%)
Sep 14, 2015 31.91 31.98 31.72 31.96 4,239,317 -0.08(-0.25%)
Sep 11, 2015 31.83 32.04 31.74 32.03 4,057,101 +0.14(+0.45%)
Sep 10, 2015 31.59 32.05 31.56 31.89 5,496,194 +0.35(+1.10%)
Sep 09, 2015 32.18 32.26 31.52 31.54 7,080,360 -0.12(-0.37%)
Sep 08, 2015 31.54 31.66 31.36 31.66 4,230,013 +1.00(+3.27%)
Sep 04, 2015 31.07 30.66 30.66 30.66 5,153,779 -0.99(-3.12%)
Sep 03, 2015 31.65 32.03 31.56 31.65 5,856,753 +0.07(+0.23%)
Sep 02, 2015 31.51 31.58 31.20 31.58 4,762,480 +0.53(+1.71%)
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.