Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.72 33.58 31.42 32.95 3,151,689 +0.57(+1.77%)
Oct 29, 2015 32.44 34.14 32.07 32.38 4,224,029 -0.07(-0.21%)
Oct 28, 2015 31.10 33.96 30.38 32.44 7,514,004 +1.60(+5.20%)
Oct 27, 2015 31.32 31.36 30.01 30.84 5,038,481 -1.37(-4.25%)
Oct 26, 2015 33.04 33.24 32.09 32.21 2,895,838 -0.96(-2.90%)
Oct 23, 2015 32.72 33.47 31.90 33.17 2,473,410 +0.03(+0.09%)
Oct 22, 2015 33.35 33.80 32.25 33.14 3,180,081 +0.23(+0.71%)
Oct 21, 2015 33.86 33.95 32.52 32.91 3,088,699 -1.34(-3.92%)
Oct 20, 2015 33.81 35.08 33.73 34.25 2,707,516 +0.19(+0.57%)
Oct 19, 2015 34.15 34.80 33.45 34.06 2,192,302 -0.94(-2.69%)
Oct 16, 2015 34.83 35.18 34.01 35.00 2,709,912 +0.27(+0.78%)
Oct 15, 2015 33.35 34.79 32.92 34.73 3,259,532 +1.05(+3.12%)
Oct 14, 2015 32.51 33.82 32.27 33.68 3,881,967 +1.08(+3.31%)
Oct 13, 2015 32.61 33.72 32.30 32.60 4,315,749 -0.54(-1.64%)
Oct 12, 2015 35.18 35.19 32.10 33.14 5,561,981 -2.01(-5.72%)
Oct 09, 2015 36.69 36.88 34.32 35.16 6,185,360 -1.33(-3.65%)
Oct 08, 2015 35.19 36.79 34.57 36.49 4,114,239 +1.15(+3.24%)
Oct 07, 2015 35.48 37.08 33.91 35.34 7,652,547 +0.36(+1.03%)
Oct 06, 2015 33.17 35.30 33.00 34.98 5,488,600 +1.81(+5.45%)
Oct 05, 2015 31.96 33.37 31.85 33.17 6,251,905 +1.95(+6.26%)
Oct 02, 2015 28.11 31.33 27.91 31.22 4,718,967 +2.71(+9.51%)
Oct 01, 2015 28.87 30.10 28.44 28.51 6,817,533 +0.36(+1.28%)
Sep 30, 2015 27.52 28.41 27.20 28.15 3,370,571 +0.91(+3.35%)
Sep 29, 2015 26.94 27.63 26.57 27.24 2,789,405 +0.56(+2.11%)
Sep 28, 2015 27.51 28.55 26.65 26.67 5,381,992 -1.41(-5.02%)
Sep 25, 2015 28.81 29.09 27.62 28.08 3,830,425 -0.44(-1.53%)
Sep 24, 2015 27.01 28.86 26.75 28.52 5,094,295 +1.24(+4.56%)
Sep 23, 2015 28.37 28.62 27.02 27.28 4,127,315 -0.98(-3.47%)
Sep 22, 2015 26.68 28.49 26.63 28.26 5,327,386 +0.81(+2.94%)
Sep 21, 2015 27.34 27.95 26.70 27.45 4,057,531 +0.53(+1.99%)
Sep 18, 2015 27.64 28.07 26.68 26.92 5,380,246 -1.50(-5.27%)
Sep 17, 2015 28.68 29.57 28.28 28.41 5,074,734 -0.32(-1.12%)
Sep 16, 2015 27.77 29.18 27.69 28.73 5,252,681 +1.66(+6.14%)
Sep 15, 2015 27.00 27.74 26.47 27.07 4,524,230 +0.14(+0.50%)
Sep 14, 2015 27.42 27.42 26.32 26.94 3,746,421 -0.57(-2.08%)
Sep 11, 2015 27.80 28.23 26.71 27.51 6,170,754 -1.03(-3.61%)
Sep 10, 2015 28.66 28.97 27.29 28.54 5,579,938 +0.12(+0.41%)
Sep 09, 2015 30.58 31.16 28.34 28.42 6,255,486 -1.69(-5.61%)
Sep 08, 2015 30.41 30.42 28.88 30.11 4,202,891 +0.26(+0.88%)
Sep 04, 2015 29.22 29.85 29.85 29.85 5,288,226 -0.10(-0.32%)
Sep 03, 2015 30.02 31.26 29.42 29.95 5,437,656 +0.45(+1.52%)
Sep 02, 2015 29.64 29.69 27.84 29.50 4,490,593 +0.41(+1.40%)
Sep 01, 2015 29.75 31.01 28.84 29.09 5,856,149 -2.10(-6.73%)
Aug 31, 2015 29.62 31.58 28.69 31.19 5,461,336 +1.19(+3.95%)
Aug 28, 2015 28.55 30.73 28.33 30.01 6,353,120 +1.22(+4.25%)
Aug 27, 2015 27.50 29.60 27.23 28.78 6,006,545 +2.45(+9.30%)
Aug 26, 2015 26.57 26.77 25.66 26.33 5,364,284 +0.69(+2.69%)
Aug 25, 2015 27.92 28.17 25.61 25.64 4,327,988 -0.75(-2.84%)
Aug 24, 2015 24.29 28.53 21.92 26.39 6,553,033 -2.77(-9.50%)
Aug 21, 2015 29.54 30.37 28.90 29.16 4,366,633 -0.66(-2.22%)
Aug 20, 2015 30.66 31.00 29.75 29.82 3,057,843 -0.78(-2.54%)
Aug 19, 2015 32.35 32.81 30.13 30.60 5,804,143 -2.11(-6.45%)
Aug 18, 2015 32.00 32.75 31.80 32.71 3,669,490 +0.65(+2.03%)
Aug 17, 2015 32.24 32.77 31.66 32.06 3,350,509 -0.18(-0.57%)
Aug 14, 2015 33.39 33.99 32.15 32.24 4,122,757 -0.72(-2.18%)
Aug 13, 2015 34.65 34.93 32.32 32.96 6,603,487 -2.37(-6.71%)
Aug 12, 2015 34.03 35.50 33.62 35.33 4,018,239 +1.21(+3.56%)
Aug 11, 2015 32.87 34.15 32.40 34.12 4,577,384 -0.24(-0.71%)
Aug 10, 2015 32.08 34.37 31.67 34.36 4,729,367 +2.47(+7.74%)
Aug 07, 2015 33.28 34.96 31.48 31.89 5,653,928 -1.74(-5.17%)
Aug 06, 2015 30.18 34.18 29.31 33.63 9,513,283 +2.53(+8.12%)
Aug 05, 2015 31.93 32.83 30.88 31.10 6,041,630 -0.26(-0.84%)
Aug 04, 2015 31.32 31.98 30.76 31.37 4,785,947 +0.47(+1.51%)
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.