Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.37 31.83 30.60 31.76 356,097 +0.47(+1.50%)
Nov 27, 2015 31.25 31.53 31.00 31.29 38,208 -0.12(-0.38%)
Nov 25, 2015 31.16 31.41 31.41 31.41 68,300 +0.21(+0.67%)
Nov 24, 2015 31.69 31.90 31.07 31.20 176,192 -0.57(-1.79%)
Nov 23, 2015 31.65 32.93 31.53 31.77 262,292 -0.04(-0.13%)
Nov 20, 2015 31.59 31.96 30.88 31.81 64,907 +0.25(+0.79%)
Nov 19, 2015 31.51 31.65 31.07 31.56 147,430 +0.16(+0.51%)
Nov 18, 2015 31.20 31.72 30.87 31.40 177,739 +0.17(+0.54%)
Nov 17, 2015 31.00 31.59 30.97 31.23 95,103 -0.35(-1.11%)
Nov 16, 2015 32.00 32.00 31.39 31.58 76,703 -0.50(-1.56%)
Nov 13, 2015 32.10 32.40 31.84 32.08 148,968 -0.20(-0.62%)
Nov 12, 2015 30.03 33.57 29.23 32.28 164,935 -2.20(-6.38%)
Nov 11, 2015 35.15 35.15 32.63 34.48 324,411 +1.06(+3.17%)
Nov 10, 2015 33.70 35.17 33.06 33.42 213,074 -0.48(-1.42%)
Nov 09, 2015 35.00 35.49 33.63 33.90 204,896 -0.89(-2.56%)
Nov 06, 2015 34.45 34.99 33.94 34.79 172,521 +0.16(+0.46%)
Nov 05, 2015 34.44 34.99 34.00 34.63 171,205 +0.13(+0.38%)
Nov 04, 2015 34.23 34.99 33.95 34.50 171,263 +0.50(+1.47%)
Nov 03, 2015 33.86 34.37 33.67 34.00 194,673 +0.20(+0.59%)
Nov 02, 2015 33.97 34.38 33.31 33.80 210,484 -0.01(-0.03%)
Oct 30, 2015 33.08 34.00 33.08 33.81 51,255 +0.91(+2.77%)
Oct 29, 2015 33.31 33.67 32.63 32.90 181,840 -0.59(-1.76%)
Oct 28, 2015 33.00 33.61 32.75 33.49 192,002 +0.43(+1.30%)
Oct 27, 2015 33.01 33.94 32.67 33.06 231,848 -0.05(-0.15%)
Oct 26, 2015 33.58 33.89 32.71 33.11 86,274 -0.46(-1.37%)
Oct 23, 2015 32.59 33.78 32.55 33.57 92,490 +1.46(+4.55%)
Oct 22, 2015 31.77 32.21 31.59 32.11 56,208 +0.50(+1.58%)
Oct 21, 2015 32.18 32.38 31.47 31.61 113,821 -0.57(-1.77%)
Oct 20, 2015 32.17 32.60 31.63 32.18 76,063 +0.12(+0.37%)
Oct 19, 2015 31.91 32.33 31.74 32.06 51,552 +0.00(+0.00%)
Oct 16, 2015 31.00 32.15 30.57 32.06 121,580 +1.09(+3.52%)
Oct 15, 2015 30.57 31.32 30.30 30.97 85,751 +0.62(+2.04%)
Oct 14, 2015 30.66 31.01 29.97 30.35 101,813 -0.29(-0.95%)
Oct 13, 2015 30.98 31.74 30.30 30.64 76,937 -0.61(-1.95%)
Oct 12, 2015 30.22 31.41 30.22 31.25 163,019 +1.16(+3.86%)
Oct 09, 2015 29.81 30.47 29.62 30.09 94,793 +0.38(+1.28%)
Oct 08, 2015 29.68 29.82 29.10 29.71 112,044 -0.11(-0.37%)
Oct 07, 2015 29.57 29.99 29.19 29.82 293,842 +0.66(+2.26%)
Oct 06, 2015 29.03 29.57 27.55 29.16 86,510 +0.01(+0.03%)
Oct 05, 2015 28.72 29.26 28.19 29.15 94,065 +0.74(+2.60%)
Oct 02, 2015 27.26 28.63 27.00 28.41 72,216 +0.89(+3.23%)
Oct 01, 2015 27.43 27.43 27.31 27.52 111,616 +0.12(+0.44%)
Sep 30, 2015 27.14 27.63 26.74 27.40 61,060 +0.68(+2.54%)
Sep 29, 2015 25.84 26.94 25.84 26.72 90,562 +0.80(+3.09%)
Sep 28, 2015 26.43 26.61 25.76 25.92 189,893 -0.41(-1.56%)
Sep 25, 2015 26.28 26.82 26.17 26.33 179,476 +0.26(+1.00%)
Sep 24, 2015 25.91 26.24 25.76 26.07 239,697 -0.06(-0.23%)
Sep 23, 2015 25.76 26.29 25.59 26.13 182,388 +0.30(+1.16%)
Sep 22, 2015 25.57 26.54 25.13 25.83 139,291 -0.12(-0.46%)
Sep 21, 2015 25.78 26.05 25.51 25.95 225,271 +0.11(+0.43%)
Sep 18, 2015 26.40 26.49 25.73 25.84 72,175 -0.68(-2.56%)
Sep 17, 2015 27.19 27.24 26.42 26.52 128,837 -0.83(-3.03%)
Sep 16, 2015 26.81 27.81 26.74 27.35 154,582 +0.77(+2.90%)
Sep 15, 2015 26.08 26.75 26.02 26.58 94,221 +0.63(+2.43%)
Sep 14, 2015 26.97 27.15 25.73 25.95 147,511 -1.15(-4.24%)
Sep 11, 2015 26.87 27.11 26.24 27.10 74,672 +0.06(+0.22%)
Sep 10, 2015 26.87 27.31 26.87 27.04 77,667 +0.02(+0.07%)
Sep 09, 2015 26.81 27.20 26.81 27.02 108,155 +0.51(+1.92%)
Sep 08, 2015 26.24 27.00 25.87 26.51 122,623 +0.84(+3.27%)
Sep 04, 2015 26.28 25.67 25.67 25.67 153,500 -0.65(-2.47%)
Sep 03, 2015 26.59 26.73 24.06 26.32 132,243 -0.05(-0.19%)
Sep 02, 2015 25.94 26.79 24.71 26.37 173,703 +0.66(+2.57%)
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.