Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.86 32.94 32.09 32.15 64,942 -0.68(-2.08%)
Nov 27, 2015 31.86 32.85 31.86 32.83 42,992 +0.89(+2.78%)
Nov 25, 2015 31.72 31.95 31.95 31.95 70,450 +0.25(+0.80%)
Nov 24, 2015 31.25 31.78 31.22 31.69 36,292 +0.23(+0.74%)
Nov 23, 2015 31.78 32.03 31.41 31.46 29,502 -0.34(-1.07%)
Nov 20, 2015 31.82 32.06 31.63 31.80 33,086 +0.20(+0.62%)
Nov 19, 2015 31.79 32.08 31.57 31.61 29,813 -0.21(-0.66%)
Nov 18, 2015 31.25 31.88 31.22 31.82 52,083 +0.47(+1.48%)
Nov 17, 2015 32.22 32.38 31.29 31.35 39,826 -0.83(-2.57%)
Nov 16, 2015 31.87 32.33 31.56 32.18 47,077 +0.31(+0.98%)
Nov 13, 2015 32.06 32.67 31.50 31.87 79,272 -0.45(-1.39%)
Nov 12, 2015 32.38 32.86 32.01 32.32 61,488 -0.42(-1.29%)
Nov 11, 2015 33.14 34.16 32.24 32.74 78,191 -0.36(-1.10%)
Nov 10, 2015 32.27 34.05 32.25 33.10 98,785 +0.67(+2.06%)
Nov 09, 2015 32.44 32.50 31.69 32.44 83,399 +0.06(+0.18%)
Nov 06, 2015 32.40 32.67 32.08 32.38 124,387 -0.15(-0.45%)
Nov 05, 2015 32.97 33.23 32.50 32.52 39,240 -0.37(-1.13%)
Nov 04, 2015 33.25 33.52 32.51 32.89 198,645 -0.42(-1.27%)
Nov 03, 2015 33.25 33.48 32.71 33.31 92,156 -0.07(-0.22%)
Nov 02, 2015 32.47 33.50 32.01 33.39 223,032 +0.89(+2.75%)
Oct 30, 2015 31.98 32.59 31.56 32.49 118,547 +0.57(+1.78%)
Oct 29, 2015 32.27 32.67 31.92 31.93 61,965 -0.47(-1.46%)
Oct 28, 2015 31.64 33.01 31.45 32.40 86,825 +0.86(+2.74%)
Oct 27, 2015 32.46 32.46 30.76 31.53 170,413 -1.05(-3.21%)
Oct 26, 2015 33.32 33.55 32.51 32.58 68,653 -0.93(-2.78%)
Oct 23, 2015 34.21 34.43 33.29 33.51 82,917 -0.47(-1.39%)
Oct 22, 2015 33.63 34.85 33.43 33.98 67,070 +0.59(+1.76%)
Oct 21, 2015 34.76 34.80 33.31 33.39 57,511 -1.14(-3.30%)
Oct 20, 2015 34.43 34.92 34.21 34.54 87,487 -0.06(-0.17%)
Oct 19, 2015 34.94 35.12 34.16 34.59 67,365 -0.26(-0.75%)
Oct 16, 2015 35.74 35.74 34.57 34.86 58,212 -0.74(-2.08%)
Oct 15, 2015 35.02 35.62 34.32 35.60 71,603 +0.75(+2.15%)
Oct 14, 2015 35.71 35.97 34.79 34.85 65,698 -0.84(-2.36%)
Oct 13, 2015 36.59 36.77 35.56 35.69 79,898 -1.17(-3.17%)
Oct 12, 2015 37.35 37.62 36.69 36.86 86,737 -0.50(-1.34%)
Oct 09, 2015 36.96 37.50 36.45 37.36 73,306 +0.41(+1.12%)
Oct 08, 2015 35.82 37.36 35.46 36.95 111,828 +1.02(+2.83%)
Oct 07, 2015 34.91 35.97 34.41 35.93 74,639 +1.07(+3.06%)
Oct 06, 2015 35.32 35.98 34.80 34.86 71,758 -0.54(-1.52%)
Oct 05, 2015 34.70 35.44 34.70 35.40 58,483 +1.09(+3.18%)
Oct 02, 2015 33.09 34.40 32.59 34.31 96,958 +0.96(+2.88%)
Oct 01, 2015 34.10 34.35 33.32 33.35 86,498 -0.86(-2.53%)
Sep 30, 2015 34.24 34.58 33.87 34.22 69,338 +0.37(+1.10%)
Sep 29, 2015 35.06 35.06 33.74 33.84 104,015 -1.15(-3.28%)
Sep 28, 2015 36.31 36.34 34.67 34.99 104,319 -1.53(-4.18%)
Sep 25, 2015 37.58 37.58 36.39 36.52 87,103 -0.70(-1.89%)
Sep 24, 2015 37.43 37.50 37.11 37.22 144,528 -0.39(-1.02%)
Sep 23, 2015 37.73 37.88 37.57 37.61 145,537 -0.12(-0.31%)
Sep 22, 2015 37.73 37.87 37.70 37.73 103,726 -0.43(-1.12%)
Sep 21, 2015 38.13 38.50 37.79 38.15 122,567 +0.24(+0.63%)
Sep 18, 2015 38.36 38.42 37.79 37.91 78,599 -1.02(-2.63%)
Sep 17, 2015 38.45 39.80 38.07 38.94 93,262 +0.53(+1.38%)
Sep 16, 2015 37.89 38.47 37.89 38.41 28,544 +0.47(+1.23%)
Sep 15, 2015 38.19 38.19 37.72 37.94 58,919 +0.10(+0.27%)
Sep 14, 2015 38.23 38.23 37.70 37.84 34,703 -0.44(-1.14%)
Sep 11, 2015 37.79 38.45 37.79 38.28 40,623 +0.43(+1.13%)
Sep 10, 2015 37.91 38.49 37.74 37.85 83,095 -0.63(-1.64%)
Sep 09, 2015 40.04 40.44 38.37 38.48 56,698 -1.16(-2.93%)
Sep 08, 2015 39.36 39.71 39.36 39.64 42,886 +0.62(+1.60%)
Sep 04, 2015 38.85 39.02 39.02 39.02 70,312 -0.31(-0.79%)
Sep 03, 2015 38.94 39.51 38.94 39.33 82,115 +0.33(+0.86%)
Sep 02, 2015 39.26 39.26 38.29 39.00 75,684 +0.35(+0.90%)
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.