Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.50 33.36 32.06 32.90 2,373,121 +0.69(+2.14%)
Sep 29, 2015 31.68 32.68 31.52 32.21 3,132,511 +0.81(+2.58%)
Sep 28, 2015 32.82 33.01 31.36 31.40 3,139,777 -1.90(-5.71%)
Sep 25, 2015 33.77 34.14 33.00 33.30 2,824,450 -0.05(-0.15%)
Sep 24, 2015 32.85 33.63 32.51 33.35 3,112,776 +0.17(+0.51%)
Sep 23, 2015 33.92 34.26 33.11 33.18 1,886,917 -0.57(-1.69%)
Sep 22, 2015 32.88 34.18 32.86 33.75 3,536,009 +0.08(+0.24%)
Sep 21, 2015 34.21 34.25 33.28 33.67 2,519,546 -0.01(-0.03%)
Sep 18, 2015 34.44 34.85 33.34 33.68 4,335,266 -1.70(-4.80%)
Sep 17, 2015 35.92 36.54 35.05 35.38 4,034,382 -0.55(-1.53%)
Sep 16, 2015 34.45 36.03 34.33 35.93 5,023,810 +1.92(+5.65%)
Sep 15, 2015 33.70 34.36 33.43 34.01 2,440,724 +0.50(+1.49%)
Sep 14, 2015 33.97 33.99 33.22 33.51 2,732,461 -0.62(-1.82%)
Sep 11, 2015 33.76 34.25 33.24 34.13 3,908,106 -0.34(-0.99%)
Sep 10, 2015 34.22 34.87 33.85 34.47 4,979,769 +0.52(+1.53%)
Sep 09, 2015 34.57 35.76 33.79 33.95 4,072,181 -0.19(-0.56%)
Sep 08, 2015 33.49 34.45 32.89 34.14 3,828,406 +0.93(+2.80%)
Sep 04, 2015 32.41 33.21 33.21 33.21 3,122,800 +0.07(+0.21%)
Sep 03, 2015 33.09 34.40 32.51 33.14 3,316,770 +0.32(+0.98%)
Sep 02, 2015 32.45 32.87 31.12 32.82 3,644,573 +0.96(+3.01%)
Sep 01, 2015 32.29 33.32 31.52 31.86 5,759,108 -1.45(-4.35%)
Aug 31, 2015 31.04 33.68 30.44 33.31 5,124,872 +1.71(+5.41%)
Aug 28, 2015 30.38 32.31 30.32 31.60 7,266,437 +0.90(+2.93%)
Aug 27, 2015 29.15 31.78 28.91 30.70 5,860,797 +2.64(+9.41%)
Aug 26, 2015 27.85 28.15 27.00 28.06 4,437,728 +1.01(+3.73%)
Aug 25, 2015 29.26 29.26 27.03 27.05 3,463,234 -0.58(-2.10%)
Aug 24, 2015 28.84 29.87 26.78 27.63 7,626,058 -3.19(-10.35%)
Aug 21, 2015 32.13 32.78 30.75 30.82 5,342,927 -1.68(-5.17%)
Aug 20, 2015 33.82 34.02 32.49 32.50 3,628,278 -1.43(-4.21%)
Aug 19, 2015 34.88 35.19 32.88 33.93 4,245,342 -1.37(-3.88%)
Aug 18, 2015 35.37 35.59 34.73 35.30 2,502,252 -0.18(-0.51%)
Aug 17, 2015 35.86 36.28 35.19 35.48 2,431,609 -0.71(-1.96%)
Aug 14, 2015 36.03 36.61 35.30 36.19 2,478,594 +0.11(+0.30%)
Aug 13, 2015 36.07 36.49 35.42 36.08 2,385,443 -0.53(-1.45%)
Aug 12, 2015 35.16 36.68 35.14 36.61 3,546,250 +1.25(+3.54%)
Aug 11, 2015 34.59 35.45 34.30 35.36 2,595,626 -0.29(-0.81%)
Aug 10, 2015 34.36 35.73 33.22 35.65 4,710,077 +1.42(+4.15%)
Aug 07, 2015 34.62 35.40 34.02 34.23 3,788,463 -0.54(-1.55%)
Aug 06, 2015 32.53 34.85 32.21 34.77 4,450,950 +2.22(+6.82%)
Aug 05, 2015 33.74 34.23 31.53 32.55 9,545,032 -0.10(-0.31%)
Aug 04, 2015 32.63 33.38 32.24 32.65 5,843,494 +0.21(+0.65%)
Aug 03, 2015 32.31 33.22 32.03 32.44 4,021,083 -0.35(-1.07%)
Jul 31, 2015 33.17 33.63 32.66 32.79 3,189,762 -0.57(-1.71%)
Jul 30, 2015 32.80 33.67 32.19 33.36 4,420,313 +0.48(+1.46%)
Jul 29, 2015 31.38 32.96 30.83 32.88 5,450,208 +1.35(+4.28%)
Jul 28, 2015 31.04 31.81 29.84 31.53 5,375,790 +0.65(+2.10%)
Jul 27, 2015 32.08 32.60 30.15 30.88 7,818,911 -1.90(-5.80%)
Jul 24, 2015 33.68 33.76 32.50 32.78 2,516,531 -0.94(-2.79%)
Jul 23, 2015 33.46 33.92 32.67 33.72 3,616,319 +0.32(+0.96%)
Jul 22, 2015 33.53 34.05 33.17 33.40 3,013,080 -0.43(-1.27%)
Jul 21, 2015 33.95 34.69 33.70 33.83 3,011,136 +0.22(+0.65%)
Jul 20, 2015 34.01 34.18 33.11 33.61 4,855,116 -0.53(-1.55%)
Jul 17, 2015 35.17 35.17 33.84 34.14 2,903,399 -1.16(-3.29%)
Jul 16, 2015 35.13 35.42 34.28 35.30 3,357,700 +0.52(+1.50%)
Jul 15, 2015 36.07 36.23 34.33 34.78 2,533,182 -1.75(-4.79%)
Jul 14, 2015 35.59 36.77 35.51 36.53 1,946,014 +0.83(+2.32%)
Jul 13, 2015 35.48 35.86 35.03 35.70 1,845,183 +0.23(+0.65%)
Jul 10, 2015 35.76 36.02 35.07 35.47 2,892,318 +0.01(+0.03%)
Jul 09, 2015 35.55 36.07 35.19 35.46 2,214,312 +0.61(+1.75%)
Jul 08, 2015 35.50 36.06 34.71 34.85 4,665,949 -0.78(-2.19%)
Jul 07, 2015 34.37 35.81 33.51 35.63 3,548,223 +1.27(+3.70%)
Jul 06, 2015 34.06 34.87 33.68 34.36 3,350,443 -0.68(-1.94%)
Jul 02, 2015 35.28 35.04 35.04 35.04 1,837,800 -0.22(-0.62%)
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.