Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 26.31 26.63 25.36 25.71 186,672 -1.10(-4.10%)
Aug 31, 2015 26.70 27.39 25.79 26.81 138,980 -0.16(-0.59%)
Aug 28, 2015 27.09 27.41 26.01 26.97 116,234 -0.35(-1.28%)
Aug 27, 2015 27.39 27.99 25.68 27.32 632,204 +0.29(+1.07%)
Aug 26, 2015 26.94 27.47 26.63 27.03 171,443 +0.52(+1.96%)
Aug 25, 2015 26.10 28.24 26.00 26.51 255,698 +1.35(+5.37%)
Aug 24, 2015 23.66 25.83 22.23 25.16 446,237 -0.19(-0.75%)
Aug 21, 2015 25.21 26.16 25.21 25.35 278,002 +0.02(+0.08%)
Aug 20, 2015 26.87 27.66 25.13 25.33 438,852 -1.66(-6.13%)
Aug 19, 2015 27.99 28.04 26.89 26.98 154,355 -1.09(-3.87%)
Aug 18, 2015 28.40 28.58 27.97 28.07 113,884 -0.43(-1.51%)
Aug 17, 2015 28.65 28.91 28.38 28.50 114,460 -0.14(-0.49%)
Aug 14, 2015 28.97 29.15 28.38 28.64 168,211 -0.24(-0.83%)
Aug 13, 2015 29.23 29.79 28.79 28.88 218,507 -0.35(-1.20%)
Aug 12, 2015 28.81 29.42 28.50 29.23 149,804 -0.04(-0.14%)
Aug 11, 2015 31.00 31.12 28.21 29.27 343,459 -1.64(-5.31%)
Aug 10, 2015 30.57 31.00 29.81 30.91 197,080 +0.45(+1.48%)
Aug 07, 2015 30.09 30.88 30.09 30.46 94,310 +0.41(+1.36%)
Aug 06, 2015 30.57 30.73 29.79 30.05 109,658 -0.17(-0.56%)
Aug 05, 2015 30.47 30.95 30.18 30.22 91,339 -0.02(-0.07%)
Aug 04, 2015 30.21 31.00 30.01 30.24 57,495 -0.05(-0.17%)
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.