Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.20 32.25 31.88 31.88 6,521,924 -0.33(-1.04%)
Oct 29, 2015 32.01 32.30 31.74 32.21 5,630,372 +0.22(+0.69%)
Oct 28, 2015 31.51 32.60 31.14 31.99 9,909,346 +0.41(+1.31%)
Oct 27, 2015 31.57 31.86 31.43 31.58 6,963,800 -0.18(-0.57%)
Oct 26, 2015 31.68 31.85 31.61 31.75 7,602,060 +0.03(+0.09%)
Oct 23, 2015 31.25 31.74 31.20 31.73 6,452,198 +0.61(+1.98%)
Oct 22, 2015 30.85 31.27 30.83 31.11 5,187,694 +0.44(+1.43%)
Oct 21, 2015 30.76 30.87 30.63 30.67 4,504,676 +0.03(+0.10%)
Oct 20, 2015 30.54 30.71 30.16 30.64 7,362,776 +0.12(+0.41%)
Oct 19, 2015 30.58 30.71 30.39 30.51 3,845,250 -0.16(-0.51%)
Oct 16, 2015 30.58 30.77 30.51 30.67 3,695,592 +0.22(+0.72%)
Oct 15, 2015 30.14 30.48 29.89 30.45 3,498,938 +0.58(+1.94%)
Oct 14, 2015 30.20 30.20 29.80 29.87 3,330,908 -0.38(-1.27%)
Oct 13, 2015 30.26 30.58 30.22 30.25 2,564,114 -0.16(-0.53%)
Oct 12, 2015 30.39 30.52 30.30 30.42 2,440,532 +0.04(+0.12%)
Oct 09, 2015 30.43 30.66 30.21 30.38 3,208,676 -0.03(-0.08%)
Oct 08, 2015 30.08 30.50 29.97 30.41 3,536,504 +0.26(+0.86%)
Oct 07, 2015 29.92 30.20 29.41 30.14 3,624,202 +0.43(+1.45%)
Oct 06, 2015 29.61 29.82 29.53 29.71 3,700,848 +0.05(+0.19%)
Oct 05, 2015 29.40 29.80 29.30 29.66 3,383,760 +0.42(+1.45%)
Oct 02, 2015 28.45 29.24 28.39 29.24 4,627,084 +0.26(+0.88%)
Oct 01, 2015 29.07 29.24 28.76 28.98 3,925,598 -0.09(-0.29%)
Sep 30, 2015 29.15 29.35 28.91 29.07 3,936,856 +0.20(+0.71%)
Sep 29, 2015 28.55 28.91 28.44 28.86 3,166,604 +0.36(+1.25%)
Sep 28, 2015 28.68 28.77 28.41 28.50 3,581,350 -0.41(-1.42%)
Sep 25, 2015 28.99 29.19 28.79 28.92 3,756,064 +0.17(+0.59%)
Sep 24, 2015 28.42 28.82 28.42 28.75 4,440,252 +0.04(+0.12%)
Sep 23, 2015 28.55 28.75 28.41 28.71 3,926,808 +0.19(+0.67%)
Sep 22, 2015 28.44 28.64 28.30 28.52 4,001,006 -0.33(-1.14%)
Sep 21, 2015 28.73 29.02 28.65 28.85 3,123,054 +0.27(+0.96%)
Sep 18, 2015 28.57 28.85 28.46 28.58 7,163,834 -0.48(-1.65%)
Sep 17, 2015 29.45 29.54 28.97 29.05 4,411,334 -0.37(-1.24%)
Sep 16, 2015 29.28 29.49 29.18 29.42 2,810,022 +0.14(+0.46%)
Sep 15, 2015 29.07 29.38 28.95 29.29 2,827,244 +0.39(+1.33%)
Sep 14, 2015 29.05 29.11 28.82 28.90 2,911,044 -0.17(-0.58%)
Sep 11, 2015 28.73 29.08 28.68 29.07 4,186,316 +0.22(+0.76%)
Sep 10, 2015 28.83 28.98 28.53 28.85 4,928,778 +0.35(+1.25%)
Sep 09, 2015 29.25 29.34 28.45 28.50 4,330,114 -0.29(-1.01%)
Sep 08, 2015 28.67 28.80 28.56 28.79 6,352,176 +0.59(+2.09%)
Sep 04, 2015 28.34 28.20 28.20 28.20 4,639,200 -0.58(-2.02%)
Sep 03, 2015 28.83 29.05 28.65 28.77 4,667,318 +0.05(+0.17%)
Sep 02, 2015 28.69 28.75 28.30 28.73 4,069,870 +0.40(+1.41%)
Sep 01, 2015 28.61 28.80 28.21 28.33 5,848,098 -0.97(-3.33%)
Aug 31, 2015 29.06 29.41 28.96 29.30 4,900,124 -0.04(-0.12%)
Aug 28, 2015 29.15 29.36 29.01 29.33 4,100,014 +0.02(+0.07%)
Aug 27, 2015 28.91 29.39 28.67 29.32 5,196,850 +0.86(+3.00%)
Aug 26, 2015 28.29 28.52 27.82 28.46 6,282,536 +0.84(+3.06%)
Aug 25, 2015 28.99 28.99 27.58 27.61 6,206,890 -0.53(-1.88%)
Aug 24, 2015 27.83 28.98 25.70 28.14 10,206,772 -1.46(-4.92%)
Aug 21, 2015 30.34 30.52 29.58 29.60 6,402,222 -1.02(-3.35%)
Aug 20, 2015 31.25 31.33 30.61 30.62 7,038,578 -0.90(-2.85%)
Aug 19, 2015 31.85 31.98 31.38 31.52 8,738,692 -0.77(-2.37%)
Aug 18, 2015 32.17 32.32 32.15 32.29 2,493,250 +0.03(+0.08%)
Aug 17, 2015 31.99 32.29 31.75 32.26 3,737,408 -0.12(-0.36%)
Aug 14, 2015 32.10 32.39 32.07 32.38 3,486,158 +0.30(+0.92%)
Aug 13, 2015 32.06 32.30 31.98 32.08 2,369,334 +0.03(+0.09%)
Aug 12, 2015 31.94 32.13 31.55 32.05 4,441,852 -0.06(-0.20%)
Aug 11, 2015 32.06 32.26 31.92 32.12 2,972,606 -0.34(-1.05%)
Aug 10, 2015 32.20 32.49 32.19 32.46 3,337,544 +0.44(+1.37%)
Aug 07, 2015 31.82 32.03 31.73 32.02 3,865,056 +0.18(+0.57%)
Aug 06, 2015 32.05 32.13 31.79 31.84 4,253,444 -0.21(-0.66%)
Aug 05, 2015 32.18 32.39 32.03 32.05 3,089,718 +0.08(+0.27%)
Aug 04, 2015 32.02 32.25 31.92 31.96 3,149,522 -0.05(-0.16%)
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.