Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.96 33.30 32.36 32.89 9,173,586 -0.22(-0.66%)
Oct 29, 2015 33.30 33.48 32.66 33.10 6,022,047 -0.27(-0.82%)
Oct 28, 2015 33.11 33.50 32.92 33.38 6,478,858 +0.38(+1.15%)
Oct 27, 2015 33.02 33.24 32.82 33.00 6,342,981 +0.00(+0.00%)
Oct 26, 2015 33.12 33.16 32.88 33.00 3,998,658 -0.02(-0.06%)
Oct 23, 2015 33.36 33.53 32.88 33.02 9,669,156 +0.14(+0.43%)
Oct 22, 2015 32.05 33.24 32.05 32.88 10,191,022 +0.92(+2.87%)
Oct 21, 2015 32.17 32.27 31.86 31.96 4,970,480 -0.04(-0.12%)
Oct 20, 2015 31.94 32.03 31.68 32.00 5,701,061 +0.07(+0.21%)
Oct 19, 2015 32.11 32.33 31.54 31.93 5,753,279 -0.40(-1.23%)
Oct 16, 2015 32.22 32.46 31.97 32.33 8,109,330 +0.35(+1.09%)
Oct 15, 2015 31.39 31.99 31.19 31.98 11,160,934 +0.74(+2.36%)
Oct 14, 2015 31.00 31.61 30.92 31.24 9,604,547 +0.13(+0.43%)
Oct 13, 2015 30.75 31.40 30.46 31.11 13,383,991 +0.28(+0.92%)
Oct 12, 2015 30.16 31.13 30.10 30.82 5,496,547 +0.48(+1.59%)
Oct 09, 2015 29.92 30.36 29.64 30.34 6,681,163 +0.32(+1.07%)
Oct 08, 2015 30.05 30.13 29.34 30.02 9,222,465 -0.20(-0.66%)
Oct 07, 2015 30.35 30.55 29.68 30.22 7,128,585 +0.03(+0.09%)
Oct 06, 2015 30.13 30.50 29.81 30.19 7,025,943 -0.06(-0.19%)
Oct 05, 2015 30.10 30.33 29.85 30.25 9,046,754 +0.48(+1.62%)
Oct 02, 2015 28.92 29.76 28.62 29.76 9,967,530 +0.53(+1.81%)
Oct 01, 2015 29.70 29.76 28.97 29.23 9,000,927 +0.01(+0.03%)
Sep 30, 2015 29.34 29.56 28.79 29.22 9,947,811 +0.22(+0.75%)
Sep 29, 2015 29.57 29.58 28.68 29.01 12,033,969 -0.61(-2.08%)
Sep 28, 2015 30.48 30.70 29.52 29.62 12,735,611 -0.71(-2.34%)
Sep 25, 2015 30.00 30.75 29.89 30.33 12,797,778 +0.54(+1.81%)
Sep 24, 2015 29.67 29.99 29.30 29.79 10,406,064 -0.12(-0.41%)
Sep 23, 2015 29.64 29.98 29.35 29.92 8,231,653 +0.20(+0.67%)
Sep 22, 2015 29.57 29.76 29.42 29.72 8,582,294 -0.10(-0.35%)
Sep 21, 2015 29.43 29.94 29.43 29.82 8,890,278 +0.40(+1.35%)
Sep 18, 2015 28.96 29.56 28.83 29.42 11,809,701 +0.12(+0.42%)
Sep 17, 2015 28.73 29.77 28.73 29.30 10,587,562 +0.43(+1.47%)
Sep 16, 2015 28.19 28.94 28.18 28.87 8,639,238 +0.68(+2.42%)
Sep 15, 2015 27.75 28.46 27.69 28.19 8,502,993 +0.56(+2.02%)
Sep 14, 2015 27.58 27.70 27.42 27.64 5,060,547 +0.06(+0.21%)
Sep 11, 2015 27.28 27.59 26.97 27.58 4,735,118 +0.09(+0.31%)
Sep 10, 2015 26.97 27.68 26.82 27.49 5,870,254 +0.35(+1.29%)
Sep 09, 2015 27.53 27.64 27.08 27.14 7,106,956 -0.17(-0.62%)
Sep 08, 2015 27.09 27.33 26.82 27.31 8,572,539 +0.73(+2.74%)
Sep 04, 2015 26.69 26.59 26.59 26.59 11,052,105 -0.47(-1.75%)
Sep 03, 2015 26.85 27.47 26.85 27.06 10,972,080 +0.22(+0.81%)
Sep 02, 2015 27.20 27.22 26.48 26.84 15,231,621 +0.48(+1.83%)
Sep 01, 2015 26.36 26.76 26.03 26.36 12,750,149 -0.73(-2.69%)
Aug 31, 2015 27.76 27.77 27.00 27.09 14,777,354 -0.56(-2.02%)
Aug 28, 2015 28.09 28.38 27.35 27.64 140,665,488 +1.22(+4.62%)
Aug 27, 2015 26.04 26.80 25.78 26.42 7,898,012 +0.61(+2.35%)
Aug 26, 2015 25.41 25.93 24.75 25.82 8,537,574 +1.05(+4.24%)
Aug 25, 2015 25.88 25.88 24.63 24.77 7,288,578 +0.02(+0.08%)
Aug 24, 2015 23.66 25.61 22.80 24.75 8,943,468 -1.00(-3.89%)
Aug 21, 2015 26.06 26.27 25.71 25.75 8,864,599 -0.72(-2.72%)
Aug 20, 2015 27.10 27.18 26.42 26.47 6,240,230 -0.95(-3.45%)
Aug 19, 2015 27.64 27.76 27.21 27.42 5,264,104 -0.23(-0.82%)
Aug 18, 2015 27.91 28.10 27.52 27.64 4,557,647 -0.08(-0.27%)
Aug 17, 2015 27.13 27.83 26.91 27.72 6,220,921 +0.59(+2.16%)
Aug 14, 2015 27.19 27.33 26.94 27.13 2,745,575 -0.16(-0.59%)
Aug 13, 2015 27.03 27.49 26.89 27.29 7,770,559 +0.18(+0.66%)
Aug 12, 2015 26.69 27.21 26.32 27.11 8,770,760 +0.19(+0.70%)
Aug 11, 2015 27.06 27.30 26.75 26.93 6,638,157 -0.33(-1.21%)
Aug 10, 2015 27.32 27.61 27.24 27.26 6,341,437 +0.03(+0.10%)
Aug 07, 2015 27.11 27.28 26.72 27.23 7,341,870 +0.07(+0.24%)
Aug 06, 2015 27.25 27.51 26.95 27.16 9,822,476 +0.00(+0.00%)
Aug 05, 2015 26.24 27.63 26.19 27.16 26,411,152 +2.88(+11.84%)
Aug 04, 2015 24.19 24.44 24.07 24.29 8,956,659 +0.14(+0.59%)
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.