Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.16 30.44 30.04 30.42 48,266,160 +0.67(+2.26%)
Sep 29, 2015 29.86 30.25 29.51 29.75 46,202,380 +0.00(+0.01%)
Sep 28, 2015 30.52 30.73 29.47 29.74 62,547,060 -0.85(-2.79%)
Sep 25, 2015 31.49 31.49 30.55 30.60 43,480,180 -0.69(-2.21%)
Sep 24, 2015 30.83 31.37 30.62 31.29 44,801,780 +0.17(+0.55%)
Sep 23, 2015 31.10 31.45 31.00 31.12 29,417,980 -0.02(-0.05%)
Sep 22, 2015 31.35 31.38 30.77 31.13 51,257,380 -0.64(-2.01%)
Sep 21, 2015 31.72 31.82 31.30 31.77 35,765,560 +0.31(+0.98%)
Sep 18, 2015 31.84 32.00 31.35 31.46 102,667,720 -0.68(-2.12%)
Sep 17, 2015 31.89 32.55 31.75 32.15 45,489,440 +0.35(+1.09%)
Sep 16, 2015 31.77 31.90 31.62 31.80 25,726,200 +0.04(+0.13%)
Sep 15, 2015 31.34 31.93 31.19 31.76 41,687,480 +0.60(+1.91%)
Sep 14, 2015 31.29 31.29 30.97 31.16 34,044,220 -0.13(-0.40%)
Sep 11, 2015 30.99 31.29 30.87 31.29 27,470,900 +0.22(+0.71%)
Sep 10, 2015 30.66 31.21 30.57 31.07 38,103,720 +0.43(+1.41%)
Sep 09, 2015 31.06 31.33 30.48 30.64 34,040,060 -0.10(-0.32%)
Sep 08, 2015 30.62 30.82 30.21 30.73 45,584,040 +0.70(+2.32%)
Sep 04, 2015 30.00 30.04 30.04 30.04 41,780,000 -0.28(-0.92%)
Sep 03, 2015 30.85 30.99 30.14 30.31 35,187,540 -0.40(-1.32%)
Sep 02, 2015 30.28 30.72 29.99 30.72 51,508,920 +0.83(+2.77%)
Sep 01, 2015 30.12 30.64 29.70 29.89 74,032,696 -1.02(-3.31%)
Aug 31, 2015 31.38 31.79 30.88 30.91 43,503,420 -0.61(-1.92%)
Aug 28, 2015 31.64 31.84 31.23 31.52 39,574,660 -0.36(-1.13%)
Aug 27, 2015 31.97 32.18 31.10 31.88 69,824,320 +0.45(+1.43%)
Aug 26, 2015 30.52 31.59 29.95 31.43 84,679,936 +2.33(+8.00%)
Aug 25, 2015 30.75 30.87 29.06 29.10 70,722,856 -0.38(-1.28%)
Aug 24, 2015 28.65 30.70 28.25 29.48 115,390,416 -1.14(-3.73%)
Aug 21, 2015 31.99 32.34 30.62 30.62 85,303,656 -1.72(-5.31%)
Aug 20, 2015 32.77 33.15 32.15 32.34 57,100,440 -0.70(-2.13%)
Aug 19, 2015 32.83 33.35 32.71 33.05 42,681,160 +0.24(+0.73%)
Aug 18, 2015 33.09 33.20 32.67 32.81 29,119,660 -0.24(-0.72%)
Aug 17, 2015 32.84 33.07 32.56 33.04 21,032,780 +0.19(+0.57%)
Aug 14, 2015 32.75 32.99 32.63 32.86 21,441,220 +0.03(+0.10%)
Aug 13, 2015 32.97 33.23 32.58 32.82 36,203,020 -0.16(-0.47%)
Aug 12, 2015 33.15 33.25 32.61 32.98 58,815,300 -0.06(-0.18%)
Aug 11, 2015 33.46 33.74 32.71 33.04 100,548,160 +1.35(+4.27%)
Aug 10, 2015 31.97 32.17 31.56 31.69 35,920,400 -0.08(-0.25%)
Aug 07, 2015 32.01 32.13 31.49 31.77 28,077,300 -0.37(-1.15%)
Aug 06, 2015 32.25 32.27 31.61 32.13 31,444,820 -0.05(-0.17%)
Aug 05, 2015 31.72 32.39 31.66 32.19 46,680,000 +0.73(+2.31%)
Aug 04, 2015 31.42 31.74 31.36 31.46 29,777,740 -0.10(-0.31%)
Aug 03, 2015 31.27 31.65 31.27 31.56 26,090,000 +0.28(+0.90%)
Jul 31, 2015 31.57 31.65 31.27 31.28 34,122,980 -0.35(-1.10%)
Jul 30, 2015 31.50 31.76 31.10 31.63 29,481,560 +0.03(+0.10%)
Jul 29, 2015 31.44 31.67 31.13 31.60 31,496,840 +0.20(+0.63%)
Jul 28, 2015 31.64 31.64 31.17 31.40 34,541,540 +0.04(+0.12%)
Jul 27, 2015 31.05 31.71 31.02 31.36 53,501,620 +0.18(+0.59%)
Jul 24, 2015 32.35 32.41 31.13 31.18 72,514,936 -1.04(-3.22%)
Jul 23, 2015 33.06 33.18 32.05 32.21 60,562,180 -0.89(-2.69%)
Jul 22, 2015 33.04 33.93 32.95 33.10 78,585,680 -0.01(-0.03%)
Jul 21, 2015 32.76 33.65 32.72 33.12 67,539,320 -0.04(-0.11%)
Jul 20, 2015 32.96 33.44 32.65 33.15 117,214,680 -0.50(-1.47%)
Jul 17, 2015 32.45 33.72 32.25 33.65 223,298,864 +4.65(+16.05%)
Jul 16, 2015 28.26 29.03 28.25 28.99 95,053,800 +0.98(+3.50%)
Jul 15, 2015 28.01 28.33 27.84 28.01 35,654,680 -0.04(-0.16%)
Jul 14, 2015 27.34 28.29 27.34 28.05 64,879,320 +0.73(+2.66%)
Jul 13, 2015 26.64 27.36 26.62 27.33 44,121,320 +0.82(+3.10%)
Jul 10, 2015 26.31 26.63 26.28 26.51 39,133,640 +0.47(+1.81%)
Jul 09, 2015 26.16 26.19 26.02 26.03 36,845,540 +0.19(+0.74%)
Jul 08, 2015 26.05 26.14 25.81 25.84 25,932,980 -0.41(-1.56%)
Jul 07, 2015 26.16 26.31 25.76 26.25 31,944,580 +0.11(+0.41%)
Jul 06, 2015 25.98 26.26 25.95 26.14 25,610,500 -0.03(-0.10%)
Jul 02, 2015 26.05 26.17 26.17 26.17 24,718,000 +0.08(+0.30%)
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.