Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 30.09 30.92 29.78 29.96 3,805,007 -1.48(-4.70%)
Aug 31, 2015 31.07 31.57 30.50 31.44 3,575,755 +0.02(+0.07%)
Aug 28, 2015 31.18 31.55 30.97 31.42 4,352,005 +0.07(+0.23%)
Aug 27, 2015 30.63 31.55 30.53 31.35 5,766,722 +1.07(+3.54%)
Aug 26, 2015 29.62 30.31 29.10 30.27 6,329,659 +1.40(+4.85%)
Aug 25, 2015 30.03 30.04 28.87 28.87 7,620,938 -0.31(-1.08%)
Aug 24, 2015 29.29 29.98 28.67 29.19 7,355,683 -1.64(-5.31%)
Aug 21, 2015 31.69 32.05 30.82 30.82 6,335,801 -1.23(-3.83%)
Aug 20, 2015 33.18 33.18 32.01 32.05 6,194,608 -1.40(-4.19%)
Aug 19, 2015 33.83 33.96 33.43 33.45 3,516,963 -0.44(-1.29%)
Aug 18, 2015 33.86 34.12 33.18 33.89 3,496,514 +0.10(+0.30%)
Aug 17, 2015 33.65 34.07 33.18 33.79 2,424,265 -0.11(-0.34%)
Aug 14, 2015 33.59 33.94 33.24 33.90 1,655,218 +0.39(+1.15%)
Aug 13, 2015 33.38 33.66 33.18 33.52 1,896,744 +0.24(+0.73%)
Aug 12, 2015 33.75 33.76 32.81 33.28 4,504,329 -0.76(-2.23%)
Aug 11, 2015 34.20 34.30 33.84 34.03 4,627,143 -0.66(-1.92%)
Aug 10, 2015 33.96 34.73 33.89 34.70 3,269,310 +0.98(+2.90%)
Aug 07, 2015 33.82 34.07 33.37 33.72 2,208,794 -0.06(-0.17%)
Aug 06, 2015 34.09 34.31 33.63 33.78 2,548,472 -0.20(-0.59%)
Aug 05, 2015 34.00 34.50 33.85 33.98 1,977,594 +0.13(+0.38%)
Aug 04, 2015 33.67 34.07 33.50 33.85 1,926,075 +0.27(+0.81%)
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.