Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.04 33.19 31.91 32.33 335,532 +0.87(+2.77%)
Oct 29, 2015 30.81 32.08 30.05 31.46 129,704 +0.96(+3.15%)
Oct 28, 2015 30.99 30.99 30.32 30.50 110,576 +0.01(+0.03%)
Oct 27, 2015 31.24 31.24 30.21 30.49 305,520 -0.65(-2.09%)
Oct 26, 2015 31.21 31.59 30.80 31.14 82,374 -0.08(-0.26%)
Oct 23, 2015 31.18 31.69 31.00 31.22 117,805 +0.30(+0.97%)
Oct 22, 2015 30.17 31.21 30.17 30.92 76,794 +0.59(+1.95%)
Oct 21, 2015 31.04 31.15 30.17 30.33 116,395 -0.54(-1.75%)
Oct 20, 2015 29.85 31.06 29.74 30.87 91,975 +0.93(+3.11%)
Oct 19, 2015 29.98 30.00 29.64 29.94 50,449 +0.23(+0.77%)
Oct 16, 2015 30.03 30.18 29.52 29.71 112,229 -0.27(-0.90%)
Oct 15, 2015 30.01 30.46 29.72 29.98 155,502 +0.17(+0.57%)
Oct 14, 2015 30.63 30.63 29.71 29.81 178,559 -0.82(-2.68%)
Oct 13, 2015 31.25 31.25 30.45 30.63 131,272 -0.82(-2.61%)
Oct 09, 2015 31.45 31.45 31.45 0 +0.17(+0.54%)
Oct 08, 2015 30.03 31.36 29.70 31.28 180,435 +1.54(+5.18%)
Oct 07, 2015 29.19 30.21 29.19 29.74 160,221 +0.63(+2.16%)
Oct 06, 2015 29.57 29.65 28.65 29.11 310,571 -0.58(-1.95%)
Oct 05, 2015 30.46 30.46 29.62 29.69 143,878 -0.63(-2.08%)
Oct 02, 2015 28.50 31.15 28.02 30.32 304,934 +1.70(+5.94%)
Oct 01, 2015 28.69 28.95 28.42 28.62 138,395 -0.13(-0.45%)
Sep 30, 2015 29.04 29.04 28.32 28.75 188,636 +0.00(+0.00%)
Sep 29, 2015 27.97 28.93 27.73 28.75 181,160 +0.71(+2.53%)
Sep 28, 2015 28.68 29.01 27.65 28.04 194,440 -1.03(-3.54%)
Sep 25, 2015 28.97 29.19 28.73 29.07 123,390 +0.32(+1.11%)
Sep 24, 2015 28.76 29.10 28.17 28.75 130,885 +0.06(+0.21%)
Sep 23, 2015 29.16 29.33 28.35 28.69 101,438 -0.36(-1.24%)
Sep 22, 2015 28.86 29.29 28.76 29.05 91,305 -0.14(-0.48%)
Sep 21, 2015 28.84 29.35 28.61 29.19 174,476 +0.59(+2.06%)
Sep 18, 2015 30.05 30.10 28.29 28.60 398,992 -1.90(-6.23%)
Sep 17, 2015 30.40 30.65 30.25 30.50 152,259 -0.02(-0.07%)
Sep 16, 2015 29.76 30.58 29.67 30.52 285,686 +0.92(+3.11%)
Sep 15, 2015 29.30 29.94 29.24 29.60 166,145 +0.29(+0.99%)
Sep 14, 2015 30.00 30.10 29.12 29.31 190,498 -0.70(-2.33%)
Sep 11, 2015 29.70 30.25 29.43 30.01 108,200 +0.14(+0.47%)
Sep 10, 2015 29.96 30.09 29.76 29.87 207,507 -0.23(-0.76%)
Sep 09, 2015 30.36 30.76 29.89 30.10 160,886 -0.22(-0.73%)
Sep 08, 2015 30.13 30.54 30.05 30.32 136,348 +0.32(+1.07%)
Sep 04, 2015 30.00 30.00 30.00 0 -0.57(-1.86%)
Sep 03, 2015 29.12 30.69 29.10 30.57 218,475 +1.83(+6.37%)
Sep 02, 2015 29.43 29.56 28.66 28.74 280,380 -0.47(-1.61%)
Sep 01, 2015 30.00 30.27 29.10 29.21 160,044 -1.27(-4.17%)
Aug 31, 2015 30.01 30.51 29.84 30.48 249,410 +0.35(+1.16%)
Aug 28, 2015 29.62 30.57 29.62 30.13 195,110 +0.03(+0.10%)
Aug 27, 2015 29.70 30.38 29.69 30.10 301,735 +1.09(+3.76%)
Aug 26, 2015 28.95 29.01 28.38 29.01 306,115 +0.48(+1.68%)
Aug 25, 2015 28.63 28.88 28.39 28.53 272,532 +0.57(+2.04%)
Aug 24, 2015 27.76 28.45 27.17 27.96 333,327 -0.86(-2.98%)
Aug 21, 2015 28.83 28.91 28.41 28.82 222,108 -0.09(-0.31%)
Aug 20, 2015 28.61 29.15 28.35 28.91 345,467 +0.23(+0.80%)
Aug 19, 2015 30.25 30.25 28.23 28.68 525,784 -1.63(-5.38%)
Aug 18, 2015 30.45 30.60 30.25 30.31 197,292 -0.21(-0.69%)
Aug 17, 2015 30.50 30.76 30.32 30.52 174,936 +0.02(+0.07%)
Aug 14, 2015 30.38 30.76 30.37 30.50 146,663 +0.05(+0.16%)
Aug 13, 2015 30.21 30.71 30.21 30.45 256,208 -0.20(-0.65%)
Aug 12, 2015 30.79 30.79 30.40 30.65 223,609 -0.15(-0.49%)
Aug 11, 2015 31.93 31.93 30.80 30.80 200,390 -0.89(-2.81%)
Aug 10, 2015 31.38 31.82 30.85 31.69 240,929 +0.31(+0.99%)
Aug 07, 2015 31.41 32.18 31.19 31.38 210,214 -0.10(-0.32%)
Aug 06, 2015 31.69 31.94 31.28 31.48 215,741 -0.26(-0.82%)
Aug 05, 2015 32.14 33.02 31.18 31.74 392,469 +1.01(+3.29%)
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.