Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.82 34.67 33.67 34.25 2,921,088 +0.59(+1.75%)
Oct 29, 2015 33.54 34.06 33.17 33.66 1,750,340 -0.32(-0.94%)
Oct 28, 2015 33.76 34.05 33.53 33.98 1,762,088 +0.24(+0.70%)
Oct 27, 2015 33.62 33.84 33.29 33.74 1,552,054 -0.12(-0.37%)
Oct 26, 2015 33.81 34.15 33.80 33.87 2,042,296 -0.05(-0.13%)
Oct 23, 2015 34.35 34.54 33.89 33.92 2,521,150 -0.29(-0.86%)
Oct 22, 2015 33.34 34.23 33.15 34.21 3,120,978 +1.15(+3.48%)
Oct 21, 2015 33.50 33.71 33.03 33.06 2,290,888 -0.47(-1.40%)
Oct 20, 2015 33.30 33.80 33.22 33.53 2,503,714 +0.23(+0.69%)
Oct 19, 2015 33.29 33.47 33.12 33.30 1,509,176 -0.17(-0.51%)
Oct 16, 2015 33.33 33.48 33.07 33.47 2,290,428 +0.21(+0.63%)
Oct 15, 2015 33.19 33.37 32.53 33.26 2,353,162 +0.12(+0.36%)
Oct 14, 2015 33.01 33.33 32.83 33.14 2,496,806 +0.13(+0.39%)
Oct 13, 2015 33.15 33.48 32.94 33.01 1,594,320 -0.38(-1.14%)
Oct 12, 2015 33.19 33.53 32.97 33.39 1,118,204 +0.12(+0.36%)
Oct 09, 2015 33.59 33.60 32.99 33.27 1,399,228 +0.22(+0.67%)
Oct 08, 2015 32.19 33.14 32.01 33.05 1,309,358 +0.77(+2.39%)
Oct 07, 2015 31.54 32.37 31.54 32.28 1,973,484 +0.57(+1.81%)
Oct 06, 2015 32.47 32.49 31.65 31.70 1,945,588 -0.64(-1.99%)
Oct 05, 2015 32.28 32.49 32.03 32.35 1,668,322 +0.32(+1.00%)
Oct 02, 2015 31.20 32.04 31.01 32.03 1,813,842 +0.46(+1.46%)
Oct 01, 2015 31.20 31.70 31.02 31.57 2,245,252 +0.47(+1.51%)
Sep 30, 2015 30.60 31.16 30.60 31.10 2,075,308 +0.85(+2.81%)
Sep 29, 2015 30.35 30.57 30.15 30.25 1,998,234 -0.12(-0.41%)
Sep 28, 2015 31.33 31.33 30.28 30.38 2,240,714 -1.11(-3.51%)
Sep 25, 2015 31.66 31.67 31.08 31.48 3,075,844 +0.09(+0.29%)
Sep 24, 2015 31.50 31.67 31.09 31.39 2,687,322 -0.30(-0.93%)
Sep 23, 2015 32.52 32.52 31.55 31.68 1,938,740 -0.75(-2.33%)
Sep 22, 2015 33.08 33.25 32.40 32.44 2,998,684 -1.09(-3.24%)
Sep 21, 2015 33.67 34.10 33.35 33.53 1,958,282 +0.05(+0.13%)
Sep 18, 2015 33.28 33.69 33.05 33.48 3,144,476 -0.12(-0.36%)
Sep 17, 2015 33.88 34.12 33.54 33.60 1,207,914 -0.32(-0.93%)
Sep 16, 2015 33.56 34.02 33.35 33.92 1,440,082 +0.26(+0.77%)
Sep 15, 2015 33.02 33.70 32.81 33.65 1,398,326 +0.72(+2.20%)
Sep 14, 2015 33.26 33.26 32.87 32.93 1,464,188 -0.38(-1.13%)
Sep 11, 2015 33.19 33.42 32.99 33.30 1,543,052 -0.12(-0.36%)
Sep 10, 2015 33.44 33.88 33.29 33.42 2,137,280 +0.02(+0.07%)
Sep 09, 2015 33.72 33.95 33.34 33.40 1,889,172 -0.04(-0.12%)
Sep 08, 2015 32.53 33.47 32.34 33.44 2,234,746 +1.43(+4.48%)
Sep 04, 2015 32.66 32.01 32.01 32.01 2,975,600 -1.10(-3.32%)
Sep 03, 2015 32.67 33.24 32.46 33.10 2,349,318 +0.65(+2.02%)
Sep 02, 2015 32.60 32.64 31.93 32.45 1,883,320 +0.26(+0.79%)
Sep 01, 2015 32.24 32.64 32.05 32.20 2,778,432 -0.76(-2.31%)
Aug 31, 2015 33.10 33.21 32.82 32.96 1,726,284 -0.30(-0.92%)
Aug 28, 2015 32.76 33.28 32.53 33.26 2,131,966 +0.32(+0.97%)
Aug 27, 2015 32.26 33.10 32.10 32.94 4,716,594 +1.02(+3.18%)
Aug 26, 2015 32.50 32.59 31.51 31.92 4,192,588 +0.13(+0.41%)
Aug 25, 2015 33.15 33.15 31.80 31.80 2,791,410 -0.61(-1.87%)
Aug 24, 2015 30.55 33.08 28.98 32.40 3,922,502 -1.18(-3.51%)
Aug 21, 2015 34.04 34.25 33.56 33.58 2,439,664 -0.88(-2.55%)
Aug 20, 2015 35.04 35.04 34.42 34.46 1,592,204 -0.87(-2.45%)
Aug 19, 2015 35.56 35.60 35.01 35.33 1,125,084 -0.48(-1.34%)
Aug 18, 2015 35.54 35.90 35.54 35.80 826,614 -0.03(-0.07%)
Aug 17, 2015 35.65 35.83 35.28 35.83 1,031,916 -0.02(-0.07%)
Aug 14, 2015 35.18 35.96 35.13 35.85 1,458,620 +0.67(+1.92%)
Aug 13, 2015 36.68 36.68 34.72 35.18 1,297,240 +0.33(+0.96%)
Aug 12, 2015 34.86 34.97 34.47 34.85 1,419,026 -0.23(-0.66%)
Aug 11, 2015 35.03 35.30 34.96 35.08 1,102,678 -0.35(-1.00%)
Aug 10, 2015 34.83 35.46 34.69 35.43 2,102,404 +0.77(+2.22%)
Aug 07, 2015 34.65 34.72 34.30 34.66 2,377,368 +0.00(+0.00%)
Aug 06, 2015 34.16 34.80 34.13 34.66 2,730,424 +0.53(+1.55%)
Aug 05, 2015 34.26 34.29 33.72 34.13 4,400,322 +0.24(+0.69%)
Aug 04, 2015 33.65 34.03 33.60 33.90 1,861,256 +0.24(+0.73%)
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.