Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 39.60 39.68 39.24 39.60 2,024,131 +0.03(+0.08%)
Jul 31, 2015 38.79 39.59 38.64 39.57 2,577,642 +0.81(+2.08%)
Jul 30, 2015 38.15 38.77 38.15 38.76 2,800,792 +0.46(+1.21%)
Jul 29, 2015 38.53 38.75 38.08 38.30 4,306,335 -0.43(-1.11%)
Jul 28, 2015 38.69 38.98 38.28 38.73 5,630,834 -0.40(-1.01%)
Jul 27, 2015 39.27 39.57 39.04 39.12 2,099,693 -0.45(-1.13%)
Jul 24, 2015 40.07 40.18 39.40 39.57 1,777,246 -0.58(-1.45%)
Jul 23, 2015 40.95 40.95 40.12 40.15 1,572,909 -0.66(-1.61%)
Jul 22, 2015 40.56 41.17 40.40 40.81 3,357,561 +0.28(+0.68%)
Jul 21, 2015 39.77 41.45 39.54 40.53 3,467,977 +0.89(+2.25%)
Jul 20, 2015 40.04 40.17 39.38 39.64 1,608,851 -0.39(-0.97%)
Jul 17, 2015 40.34 40.37 39.77 40.02 1,210,478 -0.35(-0.87%)
Jul 16, 2015 40.31 40.51 40.19 40.38 1,284,345 +0.19(+0.48%)
Jul 15, 2015 40.47 40.55 40.07 40.18 1,138,864 -0.17(-0.42%)
Jul 14, 2015 40.39 40.50 40.17 40.35 1,231,098 -0.19(-0.48%)
Jul 13, 2015 40.35 40.60 40.28 40.55 1,029,212 +0.40(+1.01%)
Jul 10, 2015 40.02 40.29 39.81 40.14 1,413,824 +0.51(+1.30%)
Jul 09, 2015 39.48 39.72 39.45 39.63 1,565,646 +0.49(+1.25%)
Jul 08, 2015 39.12 39.37 39.05 39.14 1,344,172 -0.26(-0.66%)
Jul 07, 2015 39.33 39.49 38.96 39.40 2,234,046 -0.01(-0.02%)
Jul 06, 2015 38.88 39.44 38.79 39.41 1,116,362 +0.17(+0.43%)
Jul 02, 2015 39.28 39.24 39.24 39.24 1,113,774 -0.05(-0.13%)
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.