Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.14 37.68 36.14 36.29 3,175,747 -0.85(-2.29%)
Oct 29, 2015 37.80 37.93 37.11 37.14 2,465,263 -0.75(-1.98%)
Oct 28, 2015 37.47 38.05 37.17 37.89 2,799,265 +0.39(+1.04%)
Oct 27, 2015 38.13 38.32 37.33 37.50 1,982,393 -0.84(-2.18%)
Oct 26, 2015 38.56 38.76 37.90 38.34 1,927,949 -0.28(-0.72%)
Oct 23, 2015 39.24 39.25 38.46 38.62 2,729,293 -0.32(-0.82%)
Oct 22, 2015 37.04 39.06 37.04 38.94 7,497,665 +5.28(+15.70%)
Oct 21, 2015 34.13 34.19 33.06 33.65 4,640,505 -0.24(-0.70%)
Oct 20, 2015 34.50 34.81 33.87 33.89 3,351,350 -0.55(-1.59%)
Oct 19, 2015 34.31 34.90 34.18 34.44 3,099,120 +0.10(+0.29%)
Oct 16, 2015 34.76 34.77 34.14 34.34 2,587,458 -0.39(-1.12%)
Oct 15, 2015 34.51 34.91 34.39 34.73 2,574,233 +0.22(+0.64%)
Oct 14, 2015 34.95 35.33 34.38 34.51 1,520,347 -0.54(-1.54%)
Oct 13, 2015 35.22 35.48 35.02 35.05 694,587 -0.30(-0.86%)
Oct 12, 2015 35.31 35.65 35.22 35.35 684,895 -0.01(-0.02%)
Oct 09, 2015 35.71 35.98 35.15 35.36 962,977 -0.34(-0.95%)
Oct 08, 2015 35.61 35.79 35.34 35.70 943,101 +0.00(+0.00%)
Oct 07, 2015 35.92 36.42 35.52 35.70 1,310,029 +0.10(+0.28%)
Oct 06, 2015 34.90 35.93 34.57 35.60 2,258,910 +0.75(+2.16%)
Oct 05, 2015 34.14 34.85 34.04 34.84 6,034,353 +0.80(+2.35%)
Oct 02, 2015 33.63 34.04 33.15 34.04 3,063,068 -0.19(-0.57%)
Oct 01, 2015 33.99 34.28 33.67 34.24 1,702,993 +0.46(+1.35%)
Sep 30, 2015 33.84 33.99 33.27 33.78 1,586,618 +0.35(+1.06%)
Sep 29, 2015 33.66 33.70 33.19 33.43 1,555,077 -0.11(-0.33%)
Sep 28, 2015 34.48 34.50 33.50 33.54 1,882,730 -1.14(-3.29%)
Sep 25, 2015 35.10 35.15 34.49 34.68 1,292,605 -0.01(-0.02%)
Sep 24, 2015 34.56 34.79 34.41 34.68 1,683,596 -0.24(-0.70%)
Sep 23, 2015 35.27 35.28 34.80 34.93 1,022,533 -0.35(-1.00%)
Sep 22, 2015 35.17 35.35 34.96 35.28 1,651,416 -0.37(-1.04%)
Sep 21, 2015 35.69 36.00 35.49 35.65 1,233,447 +0.35(+0.98%)
Sep 18, 2015 35.27 35.36 35.07 35.31 4,533,496 -0.35(-0.99%)
Sep 17, 2015 36.19 36.35 35.58 35.66 1,503,760 -0.65(-1.79%)
Sep 16, 2015 36.30 36.52 36.13 36.31 1,113,445 +0.22(+0.61%)
Sep 15, 2015 35.75 36.19 35.53 36.09 1,326,896 +0.45(+1.25%)
Sep 14, 2015 35.90 36.09 35.49 35.65 1,040,650 -0.32(-0.89%)
Sep 11, 2015 36.14 36.24 35.69 35.97 1,518,274 -0.30(-0.84%)
Sep 10, 2015 35.94 36.47 35.92 36.27 1,146,177 +0.29(+0.80%)
Sep 09, 2015 36.42 36.68 35.95 35.98 1,775,515 +0.19(+0.52%)
Sep 08, 2015 35.73 35.87 35.44 35.80 1,976,549 +0.57(+1.60%)
Sep 04, 2015 35.42 35.23 35.23 35.23 1,192,203 -0.56(-1.56%)
Sep 03, 2015 35.89 36.20 35.62 35.79 1,461,023 +0.03(+0.09%)
Sep 02, 2015 35.75 35.98 35.37 35.76 2,129,191 +0.28(+0.79%)
Sep 01, 2015 36.39 36.41 35.38 35.48 1,914,006 -1.18(-3.22%)
Aug 31, 2015 36.84 36.98 36.51 36.66 1,684,045 -0.30(-0.82%)
Aug 28, 2015 36.83 37.19 36.73 36.96 1,271,187 +0.01(+0.02%)
Aug 27, 2015 36.70 37.26 36.52 36.95 2,115,981 +0.67(+1.84%)
Aug 26, 2015 36.19 36.36 35.55 36.29 2,286,171 +0.82(+2.31%)
Aug 25, 2015 36.82 36.82 35.31 35.47 2,908,490 -0.36(-1.01%)
Aug 24, 2015 35.33 36.69 34.65 35.83 4,265,569 -1.51(-4.04%)
Aug 21, 2015 37.67 38.04 37.34 37.34 2,137,826 -0.46(-1.21%)
Aug 20, 2015 38.44 38.57 37.79 37.80 2,119,196 -0.95(-2.44%)
Aug 19, 2015 38.98 39.06 38.64 38.74 1,310,607 -0.38(-0.97%)
Aug 18, 2015 39.11 39.24 38.94 39.12 1,250,754 +0.09(+0.24%)
Aug 17, 2015 39.06 39.11 38.65 39.03 1,915,943 -0.31(-0.79%)
Aug 14, 2015 39.24 39.49 39.05 39.34 1,352,554 +0.15(+0.39%)
Aug 13, 2015 39.17 40.29 38.94 39.19 1,992,167 -0.14(-0.36%)
Aug 12, 2015 39.14 39.38 38.50 39.33 2,353,631 -0.03(-0.06%)
Aug 11, 2015 39.51 39.79 39.26 39.36 1,936,338 -0.55(-1.37%)
Aug 10, 2015 39.41 40.03 39.33 39.91 1,674,981 +0.61(+1.56%)
Aug 07, 2015 39.22 39.49 39.03 39.29 1,836,616 +0.00(+0.00%)
Aug 06, 2015 39.48 39.63 39.06 39.29 1,946,939 -0.11(-0.28%)
Aug 05, 2015 39.59 39.80 39.19 39.40 2,809,986 -0.12(-0.30%)
Aug 04, 2015 39.53 39.77 39.44 39.52 3,047,064 -0.08(-0.21%)
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.