Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.59 33.75 33.42 33.67 24,865,260 +0.10(+0.30%)
Nov 27, 2015 33.50 33.78 33.48 33.57 9,327,165 +0.12(+0.36%)
Nov 25, 2015 33.35 33.45 33.45 33.45 14,601,700 +0.06(+0.18%)
Nov 24, 2015 33.29 33.59 33.20 33.39 17,699,774 -0.07(-0.21%)
Nov 23, 2015 33.66 33.68 33.43 33.46 15,271,922 -0.20(-0.59%)
Nov 20, 2015 33.74 33.78 33.55 33.66 20,454,634 +0.04(+0.12%)
Nov 19, 2015 33.52 33.75 33.47 33.62 17,963,070 +0.08(+0.24%)
Nov 18, 2015 33.25 33.58 33.02 33.54 22,229,196 +0.28(+0.84%)
Nov 17, 2015 33.07 33.52 33.06 33.26 20,367,700 +0.22(+0.67%)
Nov 16, 2015 32.35 33.05 32.23 33.04 23,599,646 +0.73(+2.26%)
Nov 13, 2015 32.64 32.84 32.31 32.31 23,626,876 -0.38(-1.16%)
Nov 12, 2015 32.84 32.86 32.63 32.69 17,408,320 -0.23(-0.70%)
Nov 11, 2015 32.84 33.00 32.80 32.92 14,038,880 +0.13(+0.40%)
Nov 10, 2015 32.86 32.90 32.67 32.79 19,262,724 -0.05(-0.15%)
Nov 09, 2015 32.96 32.97 32.75 32.84 20,432,296 -0.32(-0.97%)
Nov 06, 2015 33.22 33.27 32.86 33.16 21,494,480 -0.18(-0.54%)
Nov 05, 2015 33.49 33.55 33.27 33.34 16,136,914 -0.14(-0.42%)
Nov 04, 2015 33.76 33.78 33.44 33.48 17,293,404 -0.15(-0.45%)
Nov 03, 2015 33.55 33.75 33.46 33.63 17,700,988 +0.02(+0.06%)
Nov 02, 2015 33.69 33.78 33.39 33.61 25,537,482 +0.10(+0.30%)
Oct 30, 2015 33.62 33.75 33.51 33.51 24,581,780 -0.04(-0.12%)
Oct 29, 2015 33.48 33.67 33.28 33.55 17,841,784 +0.13(+0.39%)
Oct 28, 2015 33.36 33.60 33.12 33.42 27,815,212 +0.21(+0.63%)
Oct 27, 2015 33.57 33.61 33.16 33.21 24,454,558 -0.45(-1.34%)
Oct 26, 2015 33.75 33.76 33.48 33.66 25,418,996 -0.08(-0.24%)
Oct 23, 2015 34.70 34.74 33.62 33.74 46,231,420 -0.22(-0.65%)
Oct 22, 2015 33.46 34.16 33.46 33.96 33,294,978 +0.36(+1.07%)
Oct 21, 2015 33.88 33.94 33.33 33.60 27,242,684 -0.15(-0.44%)
Oct 20, 2015 33.59 33.85 33.52 33.75 20,085,968 +0.12(+0.36%)
Oct 19, 2015 33.63 33.69 33.42 33.63 28,249,678 -0.20(-0.59%)
Oct 16, 2015 33.75 33.86 33.54 33.83 33,237,000 +0.34(+1.02%)
Oct 15, 2015 33.33 33.50 33.20 33.49 19,170,404 +0.22(+0.66%)
Oct 14, 2015 33.23 33.39 33.10 33.27 23,682,608 +0.05(+0.15%)
Oct 13, 2015 33.19 33.29 33.06 33.22 22,148,502 -0.08(-0.24%)
Oct 12, 2015 33.20 33.31 33.07 33.30 14,204,115 +0.16(+0.48%)
Oct 09, 2015 33.42 33.52 33.00 33.14 19,351,286 -0.26(-0.78%)
Oct 08, 2015 33.11 33.41 32.87 33.40 17,303,610 +0.28(+0.85%)
Oct 07, 2015 33.07 33.34 33.01 33.12 21,049,578 -0.19(-0.57%)
Oct 06, 2015 33.50 33.52 33.25 33.31 27,866,010 -0.12(-0.36%)
Oct 05, 2015 32.98 33.49 32.97 33.43 27,870,136 +0.79(+2.42%)
Oct 02, 2015 32.34 32.64 32.19 32.64 28,505,888 +0.11(+0.34%)
Oct 01, 2015 32.48 32.64 32.17 32.53 30,814,974 -0.05(-0.15%)
Sep 30, 2015 32.36 32.71 32.24 32.58 34,814,392 +0.51(+1.59%)
Sep 29, 2015 31.99 32.18 31.85 32.07 33,784,828 +0.17(+0.53%)
Sep 28, 2015 32.26 32.34 31.88 31.90 35,917,728 -0.43(-1.33%)
Sep 25, 2015 32.27 32.70 32.16 32.33 27,104,244 +0.22(+0.69%)
Sep 24, 2015 32.02 32.23 31.95 32.11 24,741,178 -0.09(-0.28%)
Sep 23, 2015 32.29 32.34 32.04 32.20 15,736,216 -0.07(-0.22%)
Sep 22, 2015 32.32 32.45 32.13 32.27 25,516,752 -0.29(-0.89%)
Sep 21, 2015 32.55 32.69 32.45 32.56 19,869,696 +0.01(+0.03%)
Sep 18, 2015 32.68 32.79 32.41 32.55 44,627,156 -0.23(-0.70%)
Sep 17, 2015 32.73 33.14 32.41 32.78 37,922,104 -0.16(-0.49%)
Sep 16, 2015 32.86 33.10 32.76 32.94 23,512,762 +0.08(+0.24%)
Sep 15, 2015 32.68 32.93 32.54 32.86 22,371,092 +0.31(+0.95%)
Sep 14, 2015 32.74 32.78 32.51 32.55 18,504,344 -0.17(-0.52%)
Sep 11, 2015 32.73 32.78 32.56 32.72 17,626,948 -0.03(-0.09%)
Sep 10, 2015 32.77 32.84 32.55 32.75 25,599,792 -0.03(-0.09%)
Sep 09, 2015 33.40 33.50 32.72 32.78 22,559,068 -0.36(-1.09%)
Sep 08, 2015 32.95 33.19 32.81 33.14 18,849,706 +0.58(+1.78%)
Sep 04, 2015 32.68 32.56 32.56 32.56 29,318,900 -0.48(-1.45%)
Sep 03, 2015 32.97 33.24 32.92 33.04 22,833,168 +0.22(+0.67%)
Sep 02, 2015 32.97 32.97 32.50 32.82 24,092,070 +0.50(+1.55%)
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.