Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.40 33.44 33.05 33.28 1,861,311 -0.03(-0.09%)
Nov 27, 2015 33.28 33.52 32.95 33.31 855,009 +0.01(+0.04%)
Nov 25, 2015 33.33 33.30 33.30 33.30 1,292,748 +0.08(+0.24%)
Nov 24, 2015 32.85 33.42 32.74 33.22 1,845,603 +0.04(+0.13%)
Nov 23, 2015 33.34 33.51 33.10 33.18 1,462,395 -0.15(-0.45%)
Nov 20, 2015 33.51 33.56 32.82 33.33 2,346,718 +0.05(+0.15%)
Nov 19, 2015 33.46 33.59 32.97 33.28 2,729,889 -0.28(-0.83%)
Nov 18, 2015 32.81 33.68 32.72 33.56 3,253,074 +0.86(+2.64%)
Nov 17, 2015 32.85 33.26 31.93 32.69 2,269,770 +0.00(+0.00%)
Nov 16, 2015 32.08 32.72 31.94 32.69 2,521,565 +0.53(+1.65%)
Nov 13, 2015 32.34 32.58 32.09 32.16 2,474,507 -0.31(-0.95%)
Nov 12, 2015 32.88 33.03 32.47 32.47 2,319,476 -0.78(-2.35%)
Nov 11, 2015 33.53 33.53 33.13 33.25 2,687,905 -0.01(-0.02%)
Nov 10, 2015 33.17 33.48 32.85 33.26 1,641,864 -0.01(-0.04%)
Nov 09, 2015 33.76 33.86 33.05 33.28 1,930,964 -0.33(-0.98%)
Nov 06, 2015 33.41 34.07 33.28 33.61 5,301,482 +0.98(+3.02%)
Nov 05, 2015 32.11 32.80 32.09 32.62 3,169,187 +0.52(+1.63%)
Nov 04, 2015 32.11 32.31 31.93 32.10 2,191,790 +0.07(+0.22%)
Nov 03, 2015 32.07 32.39 31.94 32.03 3,016,214 -0.19(-0.60%)
Nov 02, 2015 31.42 32.32 31.27 32.22 3,613,785 +1.06(+3.39%)
Oct 30, 2015 31.70 31.84 31.04 31.16 2,775,392 -0.57(-1.81%)
Oct 29, 2015 31.98 32.29 31.40 31.74 3,481,491 -0.14(-0.43%)
Oct 28, 2015 30.33 31.97 30.29 31.88 4,682,997 +1.56(+5.14%)
Oct 27, 2015 30.27 30.55 30.07 30.32 2,577,284 -0.24(-0.78%)
Oct 26, 2015 30.78 30.93 30.36 30.55 2,215,725 -0.24(-0.79%)
Oct 23, 2015 30.32 30.83 29.72 30.80 2,515,837 +0.73(+2.41%)
Oct 22, 2015 29.48 30.64 29.48 30.07 3,523,533 +0.26(+0.87%)
Oct 21, 2015 30.71 30.83 29.79 29.81 3,485,340 -0.87(-2.83%)
Oct 20, 2015 30.24 30.84 30.08 30.68 2,574,578 +0.55(+1.81%)
Oct 19, 2015 30.09 30.58 30.03 30.14 2,949,603 -0.21(-0.69%)
Oct 16, 2015 30.68 31.11 29.79 30.35 5,307,858 -0.33(-1.08%)
Oct 15, 2015 30.09 30.77 29.97 30.68 4,873,202 +0.83(+2.79%)
Oct 14, 2015 30.25 30.36 29.67 29.84 4,757,225 -0.43(-1.42%)
Oct 13, 2015 30.44 30.77 30.25 30.27 3,939,380 -0.32(-1.03%)
Oct 12, 2015 30.68 30.84 30.47 30.59 2,657,591 -0.17(-0.56%)
Oct 09, 2015 31.18 31.37 30.52 30.76 2,675,697 -0.45(-1.43%)
Oct 08, 2015 30.75 31.35 30.53 31.21 3,878,766 +0.34(+1.12%)
Oct 07, 2015 30.81 31.29 30.25 30.86 5,526,782 +0.56(+1.85%)
Oct 06, 2015 29.99 30.65 29.81 30.30 3,604,303 -0.11(-0.35%)
Oct 05, 2015 30.06 30.52 29.97 30.41 2,547,243 +0.48(+1.61%)
Oct 02, 2015 29.10 29.96 28.38 29.93 4,692,845 -0.03(-0.10%)
Oct 01, 2015 29.48 30.00 29.33 29.96 3,939,012 +0.45(+1.51%)
Sep 30, 2015 29.63 29.75 29.12 29.51 3,476,416 +0.28(+0.96%)
Sep 29, 2015 29.14 29.35 28.88 29.23 1,951,458 +0.10(+0.34%)
Sep 28, 2015 29.75 29.84 29.05 29.13 3,067,116 -0.83(-2.76%)
Sep 25, 2015 29.84 30.11 29.72 29.96 3,627,506 +0.65(+2.23%)
Sep 24, 2015 28.83 29.35 28.73 29.30 2,688,545 +0.05(+0.17%)
Sep 23, 2015 29.25 29.59 29.01 29.25 2,222,207 -0.06(-0.22%)
Sep 22, 2015 29.15 29.48 29.01 29.32 3,185,845 -0.34(-1.16%)
Sep 21, 2015 29.33 29.81 29.30 29.66 3,041,803 +0.62(+2.13%)
Sep 18, 2015 29.41 29.41 28.95 29.05 6,897,737 -0.84(-2.81%)
Sep 17, 2015 30.99 31.22 29.58 29.89 6,739,746 -1.15(-3.70%)
Sep 16, 2015 30.60 31.14 30.31 31.04 4,212,052 +0.40(+1.31%)
Sep 15, 2015 30.19 30.84 30.07 30.63 5,370,443 +0.48(+1.60%)
Sep 14, 2015 30.15 30.53 30.04 30.15 4,028,079 -0.04(-0.14%)
Sep 11, 2015 30.09 30.30 29.74 30.20 3,961,494 -0.12(-0.40%)
Sep 10, 2015 30.01 30.66 29.92 30.32 5,189,539 +0.10(+0.33%)
Sep 09, 2015 31.17 31.40 30.15 30.22 2,802,946 -0.70(-2.26%)
Sep 08, 2015 30.64 30.93 30.53 30.92 2,546,088 +0.81(+2.71%)
Sep 04, 2015 30.27 30.10 30.10 30.10 3,204,492 -0.48(-1.57%)
Sep 03, 2015 30.47 31.10 30.41 30.58 2,731,972 +0.11(+0.35%)
Sep 02, 2015 30.50 30.60 29.87 30.47 2,734,082 +0.51(+1.72%)
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.