Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.27 32.44 31.82 31.94 11,923,672 -0.30(-0.92%)
Nov 27, 2015 31.70 32.38 31.60 32.24 5,083,722 +0.71(+2.26%)
Nov 25, 2015 31.48 31.53 31.53 31.53 5,937,900 +0.04(+0.13%)
Nov 24, 2015 31.40 31.65 31.40 31.48 9,579,294 -0.11(-0.35%)
Nov 23, 2015 31.63 31.71 31.40 31.60 4,995,202 -0.05(-0.16%)
Nov 20, 2015 31.76 31.99 31.51 31.65 7,770,655 -0.01(-0.03%)
Nov 19, 2015 31.85 32.02 31.44 31.65 5,732,659 -0.19(-0.59%)
Nov 18, 2015 31.40 31.87 31.34 31.84 9,123,314 +0.44(+1.40%)
Nov 17, 2015 31.11 31.49 30.89 31.40 8,447,594 +0.41(+1.31%)
Nov 16, 2015 30.58 31.04 30.55 30.99 17,703,238 +0.42(+1.36%)
Nov 13, 2015 30.92 31.10 30.54 30.58 12,196,701 -0.39(-1.26%)
Nov 12, 2015 31.37 31.59 30.96 30.97 27,972,816 -0.44(-1.40%)
Nov 11, 2015 31.75 31.81 31.23 31.41 8,886,942 -0.20(-0.64%)
Nov 10, 2015 31.51 31.73 31.41 31.61 5,420,290 +0.15(+0.47%)
Nov 09, 2015 31.59 31.72 31.24 31.46 8,071,070 -0.31(-0.98%)
Nov 06, 2015 31.34 31.79 31.18 31.78 11,415,240 +0.42(+1.35%)
Nov 05, 2015 31.46 31.46 31.03 31.35 8,896,935 +0.05(+0.16%)
Nov 04, 2015 32.08 32.13 31.19 31.30 7,168,211 -0.63(-1.99%)
Nov 03, 2015 32.11 32.27 31.86 31.94 5,837,523 -0.37(-1.15%)
Nov 02, 2015 31.97 32.32 31.76 32.31 7,122,354 +0.34(+1.06%)
Oct 30, 2015 31.76 32.09 31.61 31.97 7,688,957 +0.13(+0.40%)
Oct 29, 2015 31.89 31.98 31.74 31.84 6,987,184 -0.04(-0.13%)
Oct 28, 2015 31.44 31.95 31.13 31.89 12,574,610 +0.60(+1.92%)
Oct 27, 2015 31.50 31.58 30.62 31.29 9,710,068 -0.47(-1.49%)
Oct 26, 2015 32.06 32.12 31.70 31.76 6,785,025 -0.23(-0.71%)
Oct 23, 2015 32.56 32.57 31.87 31.99 11,669,710 -0.40(-1.23%)
Oct 22, 2015 32.36 32.57 32.22 32.39 15,865,300 +0.18(+0.55%)
Oct 21, 2015 32.01 32.22 31.89 32.21 8,593,885 +0.30(+0.95%)
Oct 20, 2015 32.08 32.13 31.79 31.90 10,841,169 -0.09(-0.29%)
Oct 19, 2015 31.72 32.18 31.59 32.00 7,066,757 +0.27(+0.85%)
Oct 16, 2015 31.44 31.75 31.20 31.73 7,254,122 +0.37(+1.19%)
Oct 15, 2015 30.99 31.36 30.70 31.35 17,724,408 +0.63(+2.04%)
Oct 14, 2015 31.70 31.79 30.33 30.73 17,151,846 -0.94(-2.96%)
Oct 13, 2015 32.28 32.46 31.58 31.67 7,596,288 -0.64(-1.99%)
Oct 12, 2015 32.16 32.48 31.96 32.31 6,249,530 +0.14(+0.45%)
Oct 09, 2015 32.17 32.44 31.92 32.17 6,953,946 +0.03(+0.08%)
Oct 08, 2015 31.71 32.19 31.58 32.14 8,727,001 +0.41(+1.31%)
Oct 07, 2015 31.59 31.97 31.40 31.73 4,242,379 +0.32(+1.02%)
Oct 06, 2015 32.17 32.22 31.33 31.40 6,056,371 -0.80(-2.47%)
Oct 05, 2015 31.48 32.23 31.29 32.20 7,384,596 +0.79(+2.50%)
Oct 02, 2015 30.74 31.43 30.26 31.41 6,470,640 +0.39(+1.25%)
Oct 01, 2015 30.55 31.12 30.19 31.02 9,020,138 +0.52(+1.69%)
Sep 30, 2015 30.43 30.66 30.14 30.51 8,395,255 +0.39(+1.29%)
Sep 29, 2015 30.24 30.59 29.85 30.12 7,670,596 -0.12(-0.39%)
Sep 28, 2015 30.35 30.44 30.08 30.24 7,505,064 -0.30(-1.00%)
Sep 25, 2015 30.63 31.07 30.34 30.54 5,086,379 +0.13(+0.42%)
Sep 24, 2015 30.48 30.71 30.19 30.41 7,752,209 -0.36(-1.15%)
Sep 23, 2015 30.85 30.88 30.41 30.77 5,935,785 -0.03(-0.08%)
Sep 22, 2015 30.76 30.84 30.32 30.80 7,218,289 -0.21(-0.68%)
Sep 21, 2015 31.35 31.40 30.76 31.01 7,318,561 -0.06(-0.19%)
Sep 18, 2015 31.51 31.81 30.96 31.07 12,009,044 -0.65(-2.05%)
Sep 17, 2015 31.51 32.10 31.34 31.72 5,937,323 +0.27(+0.86%)
Sep 16, 2015 31.63 31.63 31.25 31.45 6,442,264 +0.02(+0.05%)
Sep 15, 2015 31.66 31.70 31.07 31.43 9,796,658 -0.22(-0.69%)
Sep 14, 2015 31.52 31.90 26.48 31.65 10,134,816 +0.11(+0.35%)
Sep 11, 2015 31.64 31.93 30.52 31.54 21,801,014 +1.60(+5.34%)
Sep 10, 2015 29.12 30.12 29.02 29.94 16,001,634 +0.85(+2.91%)
Sep 09, 2015 29.90 29.92 29.10 29.10 9,431,600 -0.55(-1.85%)
Sep 08, 2015 29.32 29.66 29.15 29.65 9,923,557 +0.83(+2.88%)
Sep 04, 2015 29.01 28.82 28.82 28.82 6,969,720 -0.42(-1.45%)
Sep 03, 2015 29.39 29.64 29.10 29.24 6,790,051 -0.07(-0.23%)
Sep 02, 2015 29.02 29.56 28.93 29.31 8,927,163 +0.68(+2.36%)
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.