Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.59 31.79 31.30 31.45 4,529,804 +0.03(+0.09%)
Sep 29, 2015 31.44 32.28 30.98 31.42 7,902,384 +0.11(+0.35%)
Sep 28, 2015 32.31 32.55 31.30 31.32 4,195,691 -1.08(-3.33%)
Sep 25, 2015 32.82 32.83 32.30 32.40 4,339,222 -0.10(-0.29%)
Sep 24, 2015 32.71 32.82 32.34 32.49 3,840,769 -0.46(-1.40%)
Sep 23, 2015 33.33 33.43 32.67 32.95 3,210,921 -0.26(-0.78%)
Sep 22, 2015 33.22 33.31 32.82 33.21 2,658,343 -0.20(-0.59%)
Sep 21, 2015 33.73 34.03 33.33 33.41 4,961,829 -0.01(-0.04%)
Sep 18, 2015 34.05 34.34 33.29 33.42 9,387,670 -0.99(-2.88%)
Sep 17, 2015 35.17 35.47 34.34 34.41 4,731,284 -0.80(-2.28%)
Sep 16, 2015 34.22 35.28 34.21 35.21 5,032,034 +0.94(+2.73%)
Sep 15, 2015 34.64 34.64 34.22 34.28 3,843,719 -0.18(-0.53%)
Sep 14, 2015 34.41 34.72 34.33 34.46 3,028,981 +0.00(+0.00%)
Sep 11, 2015 34.19 34.47 33.98 34.46 3,121,921 -0.07(-0.20%)
Sep 10, 2015 34.29 34.81 34.20 34.53 2,501,146 -0.01(-0.04%)
Sep 09, 2015 35.21 35.54 34.47 34.54 3,279,679 -0.54(-1.55%)
Sep 08, 2015 34.71 35.11 34.45 35.09 3,019,858 +0.81(+2.36%)
Sep 04, 2015 34.59 34.28 34.28 34.28 3,721,237 -0.42(-1.21%)
Sep 03, 2015 34.40 35.48 34.37 34.70 6,703,482 +0.44(+1.28%)
Sep 02, 2015 34.14 34.33 33.66 34.26 4,355,990 +0.25(+0.73%)
Sep 01, 2015 33.53 34.55 33.53 34.01 4,731,721 -0.34(-1.00%)
Aug 31, 2015 34.64 34.95 34.18 34.35 4,030,045 -0.46(-1.33%)
Aug 28, 2015 34.59 35.05 34.46 34.82 3,968,409 +0.26(+0.74%)
Aug 27, 2015 34.46 34.94 33.96 34.56 4,686,846 +0.32(+0.94%)
Aug 26, 2015 33.78 34.27 33.05 34.24 4,128,367 +1.13(+3.42%)
Aug 25, 2015 34.56 34.60 33.10 33.11 12,558,685 -0.84(-2.48%)
Aug 24, 2015 33.22 34.93 33.17 33.95 9,982,261 -1.26(-3.58%)
Aug 21, 2015 35.84 36.21 35.08 35.21 6,652,671 -0.94(-2.59%)
Aug 20, 2015 36.50 36.63 36.05 36.15 8,219,269 -0.71(-1.92%)
Aug 19, 2015 37.20 37.40 36.62 36.85 5,122,533 -0.48(-1.28%)
Aug 18, 2015 37.56 37.63 37.17 37.33 3,993,517 -0.14(-0.38%)
Aug 17, 2015 37.12 37.57 36.86 37.47 4,636,729 +0.08(+0.22%)
Aug 14, 2015 37.44 37.67 37.09 37.39 8,985,443 -0.38(-1.02%)
Aug 13, 2015 38.33 38.82 36.70 37.77 24,439,598 -3.63(-8.76%)
Aug 12, 2015 40.53 43.21 39.77 41.40 9,070,068 +0.06(+0.15%)
Aug 11, 2015 41.25 41.46 40.93 41.34 2,833,731 -0.13(-0.31%)
Aug 10, 2015 40.60 41.56 40.60 41.47 3,483,435 +1.06(+2.63%)
Aug 07, 2015 40.45 40.91 39.81 40.41 3,346,517 -0.22(-0.55%)
Aug 06, 2015 40.89 41.06 40.09 40.63 6,041,118 -0.55(-1.32%)
Aug 05, 2015 41.33 41.75 40.89 41.17 3,539,553 -0.01(-0.03%)
Aug 04, 2015 41.14 41.38 40.97 41.19 2,100,999 +0.22(+0.54%)
Aug 03, 2015 41.29 41.38 40.84 40.97 2,050,203 -0.32(-0.77%)
Jul 31, 2015 41.50 41.74 41.15 41.28 2,164,906 -0.13(-0.33%)
Jul 30, 2015 41.17 41.54 41.10 41.42 2,626,332 +0.24(+0.57%)
Jul 29, 2015 41.40 41.47 40.77 41.18 4,945,061 -0.16(-0.39%)
Jul 28, 2015 41.68 41.72 41.20 41.34 2,391,389 -0.25(-0.60%)
Jul 27, 2015 41.36 42.02 41.30 41.59 2,503,087 -0.07(-0.16%)
Jul 24, 2015 41.75 41.82 41.47 41.66 2,584,819 +0.01(+0.02%)
Jul 23, 2015 42.24 42.27 41.59 41.65 3,222,692 -0.67(-1.59%)
Jul 22, 2015 41.82 42.39 41.82 42.33 2,244,227 +0.55(+1.31%)
Jul 21, 2015 42.09 42.20 41.73 41.78 3,654,358 -0.36(-0.85%)
Jul 20, 2015 42.08 42.30 41.92 42.14 2,996,512 +0.22(+0.53%)
Jul 17, 2015 42.77 42.90 41.91 41.92 4,559,526 -0.99(-2.31%)
Jul 16, 2015 43.20 43.26 42.85 42.90 3,362,572 -0.18(-0.42%)
Jul 15, 2015 43.66 43.66 42.80 43.09 3,421,260 -0.52(-1.19%)
Jul 14, 2015 43.01 43.71 42.88 43.60 3,823,937 +0.47(+1.09%)
Jul 13, 2015 43.32 43.38 42.90 43.13 2,567,310 +0.08(+0.19%)
Jul 10, 2015 42.89 43.25 42.75 43.05 2,877,285 +0.85(+2.03%)
Jul 09, 2015 43.89 43.89 41.83 42.20 6,576,588 -1.29(-2.96%)
Jul 08, 2015 43.39 43.89 43.25 43.48 4,049,101 -0.25(-0.57%)
Jul 07, 2015 42.51 43.79 42.39 43.73 4,517,399 +1.43(+3.39%)
Jul 06, 2015 42.08 42.52 42.05 42.30 3,488,011 -0.20(-0.48%)
Jul 02, 2015 42.49 42.50 42.50 42.50 2,814,507 +0.21(+0.49%)
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.