Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.59 35.28 34.53 35.20 5,290,584 +1.05(+3.06%)
Sep 29, 2015 34.13 34.25 33.80 34.16 4,323,155 -0.01(-0.02%)
Sep 28, 2015 35.18 35.27 33.98 34.16 4,639,629 -1.23(-3.48%)
Sep 25, 2015 35.34 35.64 35.23 35.40 4,543,238 +0.29(+0.84%)
Sep 24, 2015 34.26 35.21 34.01 35.10 5,166,541 +0.68(+1.97%)
Sep 23, 2015 34.30 34.49 33.98 34.43 5,208,106 +0.20(+0.60%)
Sep 22, 2015 34.52 34.62 33.94 34.22 4,439,865 -0.62(-1.78%)
Sep 21, 2015 35.31 35.34 34.68 34.84 4,023,788 -0.19(-0.54%)
Sep 18, 2015 35.35 35.73 35.00 35.03 7,130,763 -0.65(-1.81%)
Sep 17, 2015 35.57 36.05 35.48 35.67 3,744,391 +0.05(+0.14%)
Sep 16, 2015 35.68 35.80 35.34 35.63 3,500,926 -0.09(-0.25%)
Sep 15, 2015 35.40 35.76 35.27 35.72 5,678,326 +0.35(+0.99%)
Sep 14, 2015 35.36 35.57 35.14 35.36 4,099,258 -0.06(-0.16%)
Sep 11, 2015 34.80 35.45 34.62 35.42 4,294,482 +0.42(+1.21%)
Sep 10, 2015 34.72 35.25 34.27 35.00 3,784,341 +0.29(+0.82%)
Sep 09, 2015 35.29 35.36 34.63 34.71 3,259,394 -0.22(-0.63%)
Sep 08, 2015 34.89 34.98 34.50 34.93 4,922,072 +0.52(+1.52%)
Sep 04, 2015 34.37 34.41 34.41 34.41 3,033,937 -0.46(-1.31%)
Sep 03, 2015 34.38 35.14 34.34 34.87 3,762,756 +0.56(+1.64%)
Sep 02, 2015 34.11 34.30 33.91 34.30 2,737,108 +0.49(+1.45%)
Sep 01, 2015 33.79 34.47 33.61 33.81 4,928,297 -0.72(-2.08%)
Aug 31, 2015 34.65 34.80 34.30 34.53 4,182,291 -0.28(-0.80%)
Aug 28, 2015 34.13 34.83 34.00 34.81 4,586,819 +0.31(+0.90%)
Aug 27, 2015 33.50 34.60 33.46 34.50 5,854,710 +1.25(+3.75%)
Aug 26, 2015 32.97 33.32 32.36 33.25 5,368,442 +0.86(+2.67%)
Aug 25, 2015 33.33 33.36 32.38 32.39 8,454,200 -0.34(-1.05%)
Aug 24, 2015 32.30 33.63 31.82 32.73 8,622,150 -1.22(-3.60%)
Aug 21, 2015 35.14 35.25 33.94 33.95 6,916,312 -1.45(-4.10%)
Aug 20, 2015 34.83 35.74 34.75 35.40 7,264,665 +0.22(+0.63%)
Aug 19, 2015 34.82 35.44 34.71 35.18 6,976,578 +0.25(+0.72%)
Aug 18, 2015 34.82 35.34 34.76 34.93 4,210,731 +0.02(+0.05%)
Aug 17, 2015 34.56 35.21 34.40 34.91 3,613,945 +0.29(+0.82%)
Aug 14, 2015 34.29 34.71 34.25 34.63 6,317,991 +0.16(+0.47%)
Aug 13, 2015 34.56 34.76 34.42 34.47 5,124,799 +0.02(+0.05%)
Aug 12, 2015 34.03 34.49 33.55 34.45 4,488,030 +0.27(+0.79%)
Aug 11, 2015 34.63 34.87 34.10 34.18 5,676,996 -0.73(-2.10%)
Aug 10, 2015 34.23 34.94 34.11 34.91 5,319,072 +0.81(+2.39%)
Aug 07, 2015 34.22 34.38 33.86 34.10 4,920,457 -0.18(-0.52%)
Aug 06, 2015 33.78 34.34 33.43 34.28 5,770,561 +0.55(+1.62%)
Aug 05, 2015 33.99 34.08 33.46 33.73 5,785,577 -0.15(-0.43%)
Aug 04, 2015 32.57 34.69 32.47 33.88 17,806,924 +1.32(+4.05%)
Aug 03, 2015 32.60 33.19 32.27 32.56 32,343,354 -3.58(-9.90%)
Jul 31, 2015 36.34 36.49 36.11 36.14 6,867,015 -0.02(-0.07%)
Jul 30, 2015 35.60 36.19 35.44 36.16 5,727,246 +0.46(+1.28%)
Jul 29, 2015 35.31 35.70 35.11 35.70 3,654,835 +0.36(+1.01%)
Jul 28, 2015 34.94 35.39 34.62 35.35 3,995,043 +0.58(+1.66%)
Jul 27, 2015 34.63 34.83 34.34 34.77 3,152,550 -0.18(-0.51%)
Jul 24, 2015 35.13 35.26 34.90 34.95 2,649,293 -0.20(-0.56%)
Jul 23, 2015 35.12 35.45 34.93 35.14 2,598,310 +0.00(+0.00%)
Jul 22, 2015 34.66 35.32 34.61 35.14 3,704,672 +0.48(+1.39%)
Jul 21, 2015 34.91 34.92 34.54 34.66 4,299,452 -0.22(-0.63%)
Jul 20, 2015 35.00 35.15 34.73 34.88 3,613,695 -0.11(-0.30%)
Jul 17, 2015 35.40 35.48 34.89 34.99 4,574,165 -0.42(-1.17%)
Jul 16, 2015 35.63 35.70 35.27 35.40 5,328,978 +0.01(+0.02%)
Jul 15, 2015 35.86 35.92 35.19 35.39 5,885,839 -0.48(-1.34%)
Jul 14, 2015 35.62 36.05 35.62 35.88 5,099,262 +0.25(+0.71%)
Jul 13, 2015 35.20 35.69 35.16 35.62 4,234,297 +0.60(+1.72%)
Jul 10, 2015 35.10 35.17 34.86 35.02 2,646,862 +0.25(+0.73%)
Jul 09, 2015 35.17 35.23 34.76 34.77 5,348,564 +0.04(+0.12%)
Jul 08, 2015 34.95 35.05 34.71 34.73 3,422,752 -0.39(-1.11%)
Jul 07, 2015 34.86 35.14 34.35 35.12 3,684,603 +0.43(+1.24%)
Jul 06, 2015 34.65 34.91 34.22 34.69 4,451,238 -0.29(-0.84%)
Jul 02, 2015 35.04 34.98 34.98 34.98 3,615,126 -0.02(-0.07%)
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.