Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.11 31.38 30.79 31.23 6,657,112 +0.41(+1.33%)
Sep 29, 2015 31.34 31.34 30.65 30.82 4,239,295 -0.10(-0.32%)
Sep 28, 2015 31.68 31.86 30.81 30.92 3,475,893 -1.10(-3.44%)
Sep 25, 2015 32.37 32.55 31.89 32.02 3,157,384 +0.07(+0.22%)
Sep 24, 2015 31.59 32.08 31.32 31.95 3,839,374 +0.06(+0.19%)
Sep 23, 2015 32.20 32.26 31.59 31.89 2,561,158 -0.19(-0.59%)
Sep 22, 2015 32.28 32.45 31.81 32.08 2,707,160 -0.77(-2.34%)
Sep 21, 2015 32.93 33.17 32.64 32.85 2,568,628 +0.36(+1.11%)
Sep 18, 2015 32.31 33.05 32.02 32.49 4,127,862 -0.98(-2.93%)
Sep 17, 2015 33.63 34.19 33.38 33.47 3,866,409 -0.24(-0.71%)
Sep 16, 2015 33.26 33.78 33.00 33.71 3,086,686 +0.45(+1.35%)
Sep 15, 2015 32.67 33.45 32.57 33.26 3,240,711 +0.60(+1.84%)
Sep 14, 2015 32.87 32.93 32.58 32.66 2,674,385 -0.22(-0.67%)
Sep 11, 2015 32.53 32.89 32.43 32.88 2,605,595 +0.14(+0.43%)
Sep 10, 2015 32.35 33.01 32.28 32.74 3,514,361 +0.21(+0.65%)
Sep 09, 2015 33.35 33.69 32.44 32.53 4,323,993 -0.39(-1.18%)
Sep 08, 2015 32.70 32.97 32.24 32.92 4,327,680 +0.97(+3.04%)
Sep 04, 2015 32.42 31.95 31.95 31.95 5,043,600 -0.95(-2.89%)
Sep 03, 2015 32.85 33.39 32.79 32.90 4,821,922 -0.06(-0.18%)
Sep 02, 2015 33.30 33.64 32.58 32.96 3,129,431 +0.05(+0.15%)
Sep 01, 2015 33.11 33.44 32.67 32.91 4,675,675 -1.20(-3.52%)
Aug 31, 2015 34.37 34.46 33.96 34.11 3,964,185 -0.50(-1.44%)
Aug 28, 2015 34.05 34.72 33.73 34.61 4,999,987 +0.05(+0.14%)
Aug 27, 2015 33.66 34.77 33.49 34.56 5,343,297 +1.37(+4.13%)
Aug 26, 2015 33.16 33.24 31.96 33.19 6,940,742 +1.15(+3.59%)
Aug 25, 2015 34.20 34.40 32.01 32.04 7,408,576 -0.84(-2.55%)
Aug 24, 2015 32.17 34.08 31.03 32.88 7,096,536 -1.72(-4.97%)
Aug 21, 2015 35.54 35.70 34.58 34.60 6,419,707 -1.29(-3.59%)
Aug 20, 2015 36.26 36.35 35.86 35.89 3,050,831 -0.77(-2.10%)
Aug 19, 2015 37.01 37.09 36.50 36.66 2,708,362 -0.56(-1.50%)
Aug 18, 2015 37.37 37.45 37.01 37.22 1,995,694 -0.44(-1.17%)
Aug 17, 2015 37.31 37.68 37.17 37.66 1,573,766 +0.15(+0.40%)
Aug 14, 2015 37.40 37.77 37.11 37.51 2,447,845 +0.05(+0.13%)
Aug 13, 2015 37.84 37.94 37.43 37.46 2,174,525 -0.38(-1.00%)
Aug 12, 2015 37.96 37.96 37.01 37.84 2,362,461 -0.49(-1.28%)
Aug 11, 2015 38.46 38.56 38.16 38.33 1,847,798 -0.54(-1.39%)
Aug 10, 2015 38.59 38.97 38.59 38.87 1,649,847 +0.66(+1.73%)
Aug 07, 2015 38.49 38.61 38.02 38.21 2,979,144 -0.39(-1.01%)
Aug 06, 2015 38.67 38.78 38.31 38.60 2,471,456 -0.13(-0.34%)
Aug 05, 2015 38.82 38.97 38.52 38.73 2,431,251 +0.32(+0.83%)
Aug 04, 2015 38.59 38.69 38.28 38.41 2,073,079 -0.14(-0.36%)
Aug 03, 2015 38.67 38.71 38.26 38.55 2,567,712 -0.05(-0.13%)
Jul 31, 2015 39.07 39.11 38.55 38.60 4,027,036 -0.39(-1.00%)
Jul 30, 2015 38.59 39.48 38.49 38.99 5,335,156 +1.28(+3.39%)
Jul 29, 2015 37.36 37.80 37.10 37.71 2,725,357 +0.44(+1.18%)
Jul 28, 2015 37.21 37.36 36.91 37.27 2,046,074 +0.33(+0.89%)
Jul 27, 2015 37.15 37.24 36.82 36.94 2,363,971 -0.54(-1.44%)
Jul 24, 2015 37.99 37.99 37.34 37.48 1,731,217 -0.52(-1.37%)
Jul 23, 2015 38.58 38.58 37.89 38.00 1,967,905 -0.50(-1.30%)
Jul 22, 2015 38.32 38.62 38.30 38.50 2,505,488 +0.08(+0.21%)
Jul 21, 2015 38.23 38.43 38.05 38.42 2,037,190 +0.08(+0.21%)
Jul 20, 2015 38.56 38.63 38.22 38.34 1,915,451 -0.15(-0.39%)
Jul 17, 2015 38.50 38.55 38.17 38.49 1,902,571 -0.11(-0.28%)
Jul 16, 2015 38.31 38.69 38.29 38.60 2,970,937 +0.65(+1.71%)
Jul 15, 2015 38.05 38.26 37.88 37.95 2,658,333 -0.05(-0.13%)
Jul 14, 2015 37.39 38.28 37.39 38.00 4,568,761 +0.51(+1.36%)
Jul 13, 2015 37.32 37.56 36.95 37.49 3,501,221 +0.56(+1.52%)
Jul 10, 2015 37.62 37.69 36.75 36.93 2,744,653 +0.48(+1.32%)
Jul 09, 2015 36.81 37.03 36.30 36.45 3,280,757 +0.23(+0.64%)
Jul 08, 2015 36.73 36.91 36.20 36.22 2,452,136 -0.93(-2.50%)
Jul 07, 2015 37.28 37.28 36.48 37.15 3,678,971 -0.11(-0.30%)
Jul 06, 2015 36.75 37.29 36.37 37.26 3,049,461 -0.36(-0.96%)
Jul 02, 2015 37.80 37.62 37.62 37.62 2,250,300 -0.19(-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.