Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.61 36.26 35.61 36.20 8,292,284 +0.95(+2.70%)
Sep 29, 2015 35.24 35.67 35.00 35.25 5,611,170 +0.09(+0.26%)
Sep 28, 2015 35.97 36.00 35.15 35.16 4,258,578 -0.89(-2.47%)
Sep 25, 2015 35.98 36.31 35.74 36.05 2,959,120 +0.28(+0.78%)
Sep 24, 2015 35.80 36.06 35.72 35.77 3,376,079 -0.33(-0.91%)
Sep 23, 2015 35.75 36.23 35.58 36.10 3,661,186 +0.36(+1.01%)
Sep 22, 2015 35.53 35.80 35.36 35.74 3,389,188 -0.04(-0.11%)
Sep 21, 2015 35.85 36.02 35.55 35.78 2,121,103 +0.28(+0.79%)
Sep 18, 2015 35.38 35.88 35.38 35.50 4,754,904 -0.24(-0.67%)
Sep 17, 2015 35.91 36.30 35.68 35.74 2,901,558 -0.05(-0.14%)
Sep 16, 2015 35.94 35.99 35.69 35.79 1,981,496 -0.04(-0.11%)
Sep 15, 2015 36.06 36.06 35.75 35.83 2,565,256 -0.02(-0.06%)
Sep 14, 2015 35.79 36.08 35.68 35.85 2,860,630 -0.30(-0.83%)
Sep 11, 2015 35.58 36.16 35.37 36.15 3,281,809 +0.43(+1.20%)
Sep 10, 2015 35.36 35.85 35.20 35.72 2,063,044 +0.20(+0.56%)
Sep 09, 2015 36.22 36.29 35.45 35.52 3,159,032 -0.32(-0.89%)
Sep 08, 2015 35.75 35.92 35.35 35.84 4,285,675 +0.54(+1.53%)
Sep 04, 2015 35.00 35.30 35.30 35.30 4,382,700 -0.10(-0.28%)
Sep 03, 2015 35.57 35.63 35.00 35.40 8,206,391 -0.02(-0.06%)
Sep 02, 2015 35.77 35.93 34.84 35.42 11,000,055 +2.47(+7.50%)
Sep 01, 2015 34.54 34.54 32.70 32.95 4,153,766 -1.07(-3.15%)
Aug 31, 2015 34.31 34.37 33.65 34.02 2,528,152 -0.45(-1.31%)
Aug 28, 2015 34.18 34.68 34.09 34.47 2,725,711 +0.10(+0.29%)
Aug 27, 2015 33.92 34.39 33.53 34.37 3,459,408 +0.71(+2.11%)
Aug 26, 2015 33.17 33.72 32.42 33.66 3,036,629 +1.33(+4.11%)
Aug 25, 2015 32.80 33.59 32.31 32.33 4,753,292 +0.30(+0.94%)
Aug 24, 2015 31.78 32.99 31.03 32.03 5,359,266 -1.04(-3.14%)
Aug 21, 2015 34.06 34.21 33.07 33.07 4,323,906 -1.32(-3.84%)
Aug 20, 2015 34.71 34.78 34.38 34.39 2,227,470 -0.70(-1.99%)
Aug 19, 2015 35.02 35.33 34.82 35.09 1,463,632 -0.14(-0.40%)
Aug 18, 2015 35.50 35.59 35.02 35.23 1,941,978 -0.53(-1.48%)
Aug 17, 2015 34.84 35.88 34.84 35.76 1,446,519 +0.20(+0.56%)
Aug 14, 2015 35.58 35.78 35.38 35.56 1,508,254 -0.02(-0.06%)
Aug 13, 2015 34.79 35.82 32.51 35.58 1,236,692 +0.08(+0.23%)
Aug 12, 2015 35.43 35.70 34.80 35.50 3,684,090 -0.16(-0.45%)
Aug 11, 2015 35.35 35.79 35.27 35.66 1,674,466 -0.19(-0.53%)
Aug 10, 2015 35.64 35.99 35.47 35.85 2,035,027 +0.47(+1.33%)
Aug 07, 2015 35.16 35.41 34.90 35.38 3,424,335 +0.21(+0.60%)
Aug 06, 2015 35.68 35.97 34.79 35.17 6,471,003 -0.66(-1.84%)
Aug 05, 2015 35.61 36.29 35.40 35.83 9,629,225 +2.93(+8.91%)
Aug 04, 2015 32.98 33.12 32.73 32.90 1,411,701 -0.13(-0.39%)
Aug 03, 2015 33.27 33.30 32.91 33.03 1,410,702 -0.26(-0.78%)
Jul 31, 2015 33.37 33.45 33.00 33.29 1,883,154 -0.05(-0.15%)
Jul 30, 2015 32.96 33.52 32.76 33.34 2,946,691 +0.25(+0.76%)
Jul 29, 2015 32.02 33.18 31.95 33.09 3,276,950 +1.08(+3.37%)
Jul 28, 2015 31.83 32.10 31.52 32.01 1,470,571 +0.41(+1.30%)
Jul 27, 2015 32.59 32.62 31.50 31.60 4,616,377 -1.16(-3.54%)
Jul 24, 2015 32.88 33.13 32.66 32.76 2,148,675 -0.11(-0.33%)
Jul 23, 2015 32.98 33.16 32.67 32.87 2,631,542 +0.00(+0.00%)
Jul 22, 2015 32.15 34.62 32.01 32.87 5,616,522 +0.67(+2.08%)
Jul 21, 2015 31.71 32.41 31.65 32.20 2,757,293 +0.43(+1.35%)
Jul 20, 2015 31.83 31.88 31.62 31.77 1,231,452 -0.03(-0.09%)
Jul 17, 2015 31.96 32.04 31.67 31.80 2,168,749 -0.27(-0.84%)
Jul 16, 2015 31.76 32.15 31.57 32.07 3,205,297 +0.42(+1.33%)
Jul 15, 2015 31.44 31.66 31.30 31.65 1,439,132 +0.27(+0.86%)
Jul 14, 2015 31.53 31.65 31.36 31.38 1,631,088 -0.15(-0.48%)
Jul 13, 2015 31.37 31.57 31.37 31.53 1,950,488 +0.35(+1.12%)
Jul 10, 2015 30.80 31.31 30.60 31.18 2,656,639 +0.71(+2.33%)
Jul 09, 2015 30.32 30.74 30.18 30.47 4,772,104 +0.39(+1.30%)
Jul 08, 2015 29.89 30.16 29.82 30.08 3,183,671 -0.08(-0.27%)
Jul 07, 2015 29.89 30.26 29.63 30.16 2,572,680 +0.28(+0.94%)
Jul 06, 2015 29.39 29.91 29.15 29.88 3,013,110 +0.27(+0.91%)
Jul 02, 2015 29.77 29.61 29.61 29.61 2,603,800 -0.15(-0.50%)
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.