Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.88 34.14 33.77 33.77 586,327 -0.23(-0.67%)
Oct 29, 2015 33.78 34.09 33.73 34.00 641,437 -0.07(-0.20%)
Oct 28, 2015 34.04 34.15 33.80 34.07 1,083,348 +0.73(+2.20%)
Oct 27, 2015 33.48 33.48 33.20 33.33 774,962 -0.36(-1.08%)
Oct 26, 2015 33.62 33.74 33.56 33.70 532,997 -0.05(-0.15%)
Oct 23, 2015 33.78 33.88 33.63 33.75 726,319 -0.14(-0.42%)
Oct 22, 2015 33.68 33.90 33.60 33.89 610,930 +0.34(+1.02%)
Oct 21, 2015 33.71 33.81 33.54 33.55 494,146 -0.11(-0.31%)
Oct 20, 2015 33.56 33.67 33.52 33.65 562,101 -0.27(-0.81%)
Oct 19, 2015 33.70 33.93 33.64 33.93 798,681 +0.07(+0.19%)
Oct 16, 2015 33.76 33.88 33.74 33.86 704,583 +0.09(+0.28%)
Oct 15, 2015 33.63 33.85 33.51 33.77 1,321,568 +0.79(+2.41%)
Oct 14, 2015 33.03 33.13 32.91 32.97 419,727 +0.17(+0.51%)
Oct 13, 2015 32.79 33.01 32.74 32.81 365,044 -0.23(-0.69%)
Oct 12, 2015 32.82 33.08 32.81 33.03 460,156 +0.06(+0.17%)
Oct 09, 2015 33.03 33.12 32.90 32.98 577,066 +0.01(+0.02%)
Oct 08, 2015 32.61 33.02 32.61 32.97 698,320 +0.28(+0.87%)
Oct 07, 2015 32.57 32.78 32.51 32.69 772,797 +0.49(+1.53%)
Oct 06, 2015 32.11 32.28 32.03 32.20 810,554 +0.11(+0.34%)
Oct 05, 2015 31.91 32.12 31.84 32.09 805,588 +0.01(+0.04%)
Oct 02, 2015 31.23 32.07 31.19 32.07 885,724 +0.85(+2.72%)
Oct 01, 2015 31.39 31.44 30.96 31.22 877,338 -0.25(-0.80%)
Sep 30, 2015 31.50 31.59 31.31 31.48 1,094,357 +0.82(+2.69%)
Sep 29, 2015 30.63 30.69 30.46 30.65 628,724 -0.03(-0.09%)
Sep 28, 2015 31.20 31.20 30.64 30.68 1,002,897 -0.59(-1.88%)
Sep 25, 2015 31.40 31.52 31.17 31.27 1,523,213 +0.22(+0.70%)
Sep 24, 2015 30.94 31.15 30.76 31.05 2,517,045 +0.36(+1.18%)
Sep 23, 2015 30.77 30.79 30.54 30.69 590,009 +0.01(+0.04%)
Sep 22, 2015 30.77 30.78 30.40 30.68 996,850 -0.82(-2.60%)
Sep 21, 2015 31.78 31.82 31.45 31.50 729,197 -0.11(-0.34%)
Sep 18, 2015 31.77 31.88 31.52 31.60 949,305 -0.12(-0.39%)
Sep 17, 2015 31.84 32.15 31.64 31.73 1,035,078 +0.14(+0.44%)
Sep 16, 2015 31.58 31.77 31.43 31.59 1,533,936 +0.95(+3.12%)
Sep 15, 2015 30.29 30.67 30.23 30.63 725,028 +0.40(+1.33%)
Sep 14, 2015 30.24 30.28 30.12 30.23 515,797 -0.06(-0.20%)
Sep 11, 2015 30.28 30.31 30.11 30.29 381,013 -0.08(-0.26%)
Sep 10, 2015 30.23 30.53 30.15 30.37 1,738,694 +0.29(+0.98%)
Sep 09, 2015 30.52 30.56 30.05 30.07 1,474,041 -0.10(-0.33%)
Sep 08, 2015 30.20 30.23 29.95 30.18 1,231,321 +0.77(+2.63%)
Sep 04, 2015 29.57 29.40 29.40 29.40 513,398 -0.69(-2.29%)
Sep 03, 2015 29.97 30.21 29.84 30.09 1,570,552 +0.23(+0.76%)
Sep 02, 2015 29.85 29.88 29.56 29.87 969,312 +0.36(+1.21%)
Sep 01, 2015 29.70 29.85 29.38 29.51 1,123,402 -0.79(-2.62%)
Aug 31, 2015 30.39 30.65 30.21 30.30 874,411 -0.35(-1.16%)
Aug 28, 2015 30.28 30.66 30.18 30.66 1,425,944 +0.04(+0.14%)
Aug 27, 2015 30.48 30.84 30.37 30.62 3,729,771 +0.15(+0.49%)
Aug 26, 2015 30.78 30.78 30.04 30.47 2,006,623 +0.68(+2.28%)
Aug 25, 2015 30.75 30.90 29.79 29.79 2,286,848 -0.17(-0.56%)
Aug 24, 2015 29.61 30.72 29.21 29.95 1,927,011 -1.12(-3.62%)
Aug 21, 2015 31.65 31.98 31.08 31.08 888,480 -0.91(-2.84%)
Aug 20, 2015 32.05 32.30 31.99 31.99 902,413 -0.43(-1.34%)
Aug 19, 2015 32.56 32.58 32.21 32.42 429,866 -0.62(-1.88%)
Aug 18, 2015 33.06 33.13 32.97 33.04 872,095 -0.10(-0.31%)
Aug 17, 2015 32.92 33.14 32.86 33.14 548,348 -0.02(-0.07%)
Aug 14, 2015 33.10 33.21 32.97 33.17 477,876 +0.10(+0.30%)
Aug 13, 2015 32.89 33.16 32.80 33.07 436,600 -0.09(-0.27%)
Aug 12, 2015 32.84 33.16 32.70 33.16 750,204 -0.27(-0.81%)
Aug 11, 2015 33.42 33.47 33.30 33.43 742,500 -0.41(-1.22%)
Aug 10, 2015 33.45 33.87 33.45 33.84 619,606 +0.29(+0.85%)
Aug 07, 2015 33.39 33.58 33.32 33.55 629,590 -0.14(-0.42%)
Aug 06, 2015 34.04 34.06 33.65 33.70 855,551 -0.21(-0.62%)
Aug 05, 2015 33.96 34.00 33.76 33.91 779,809 +0.16(+0.48%)
Aug 04, 2015 33.89 33.97 33.74 33.74 739,518 +0.18(+0.54%)
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.