Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.32 34.71 34.32 34.44 1,533,411 +0.49(+1.43%)
Oct 29, 2015 33.11 34.12 33.11 33.95 2,753,945 -1.27(-3.61%)
Oct 28, 2015 35.27 35.49 34.85 35.23 1,190,118 +0.64(+1.86%)
Oct 27, 2015 34.44 34.75 34.44 34.58 1,357,087 -0.10(-0.30%)
Oct 26, 2015 34.72 34.90 34.60 34.69 835,962 -0.28(-0.80%)
Oct 23, 2015 34.73 35.06 34.67 34.97 980,048 +0.84(+2.47%)
Oct 22, 2015 34.08 34.24 33.84 34.12 1,615,022 +0.50(+1.49%)
Oct 21, 2015 33.95 33.99 33.32 33.63 4,985,325 -0.10(-0.28%)
Oct 20, 2015 34.12 34.12 33.63 33.72 936,738 -0.80(-2.32%)
Oct 19, 2015 34.49 34.59 34.19 34.52 1,041,811 -0.05(-0.16%)
Oct 16, 2015 34.19 34.58 34.17 34.58 1,110,843 +0.18(+0.52%)
Oct 15, 2015 34.03 34.43 33.99 34.40 1,926,354 +1.22(+3.69%)
Oct 14, 2015 33.24 33.52 33.14 33.17 1,334,456 -0.03(-0.08%)
Oct 13, 2015 33.45 33.62 33.12 33.20 1,000,189 -0.55(-1.64%)
Oct 12, 2015 33.57 33.95 33.56 33.76 1,448,530 +0.40(+1.21%)
Oct 09, 2015 33.29 33.43 33.18 33.35 1,365,543 +0.02(+0.06%)
Oct 08, 2015 33.14 33.35 33.04 33.33 4,081,692 +0.27(+0.81%)
Oct 07, 2015 32.87 33.08 32.63 33.06 2,305,337 -0.42(-1.25%)
Oct 06, 2015 33.58 33.80 33.17 33.48 3,908,026 -0.17(-0.51%)
Oct 05, 2015 33.71 33.80 33.44 33.65 1,788,959 +0.63(+1.91%)
Oct 02, 2015 32.33 33.07 32.20 33.02 1,617,637 +0.49(+1.51%)
Oct 01, 2015 32.62 32.67 32.19 32.53 1,969,858 +0.05(+0.17%)
Sep 30, 2015 32.72 32.82 32.21 32.48 2,891,608 +0.57(+1.78%)
Sep 29, 2015 31.65 32.10 31.48 31.91 3,963,107 -0.04(-0.13%)
Sep 28, 2015 32.46 32.51 31.90 31.95 3,004,310 -0.54(-1.66%)
Sep 25, 2015 33.45 33.47 32.32 32.49 2,163,910 -0.34(-1.04%)
Sep 24, 2015 32.59 33.00 32.20 32.83 1,533,056 -0.17(-0.52%)
Sep 23, 2015 32.81 33.06 32.60 33.00 1,667,331 +0.28(+0.86%)
Sep 22, 2015 32.76 32.85 32.44 32.72 2,137,782 -1.08(-3.20%)
Sep 21, 2015 34.34 34.41 33.73 33.80 1,412,806 +0.06(+0.18%)
Sep 18, 2015 33.84 34.24 33.73 33.74 1,333,481 -1.05(-3.03%)
Sep 17, 2015 34.40 35.13 34.35 34.80 769,551 +0.34(+0.99%)
Sep 16, 2015 34.43 34.62 34.36 34.45 1,118,173 +0.41(+1.21%)
Sep 15, 2015 34.01 34.20 33.82 34.04 1,267,084 +0.03(+0.08%)
Sep 14, 2015 34.16 34.24 33.76 34.02 798,157 -0.35(-1.02%)
Sep 11, 2015 33.95 34.39 33.93 34.36 664,643 +0.31(+0.92%)
Sep 10, 2015 33.97 34.28 33.91 34.05 1,082,664 +0.05(+0.16%)
Sep 09, 2015 34.80 34.85 33.85 33.99 1,150,256 -0.22(-0.64%)
Sep 08, 2015 34.10 34.24 33.79 34.21 2,576,730 +1.07(+3.22%)
Sep 04, 2015 33.11 33.15 33.15 33.15 800,282 -0.77(-2.26%)
Sep 03, 2015 34.24 34.33 33.76 33.91 1,582,926 +0.23(+0.69%)
Sep 02, 2015 33.63 33.78 33.42 33.68 2,097,618 +0.77(+2.33%)
Sep 01, 2015 33.06 33.11 32.72 32.91 1,979,802 -0.55(-1.66%)
Aug 31, 2015 33.81 33.90 33.47 33.47 2,639,425 -0.25(-0.73%)
Aug 28, 2015 33.87 34.00 33.63 33.71 1,596,035 -0.55(-1.60%)
Aug 27, 2015 33.90 34.41 33.67 34.26 1,700,729 +0.65(+1.93%)
Aug 26, 2015 33.63 33.70 32.85 33.61 4,613,869 +0.89(+2.72%)
Aug 25, 2015 34.25 34.26 32.69 32.72 5,642,675 +0.10(+0.31%)
Aug 24, 2015 32.79 33.72 32.08 32.62 4,564,646 -1.25(-3.70%)
Aug 21, 2015 34.74 35.06 33.87 33.87 2,126,009 -0.83(-2.39%)
Aug 20, 2015 35.42 35.42 34.70 34.70 1,246,213 -0.90(-2.52%)
Aug 19, 2015 35.51 35.82 35.25 35.60 941,104 -0.18(-0.52%)
Aug 18, 2015 36.09 36.09 35.78 35.78 1,055,656 -0.36(-1.00%)
Aug 17, 2015 35.73 36.14 35.64 36.14 3,672,439 +0.24(+0.67%)
Aug 14, 2015 35.92 36.03 35.66 35.90 885,420 -0.53(-1.46%)
Aug 13, 2015 36.34 36.56 36.26 36.44 1,229,779 -0.10(-0.26%)
Aug 12, 2015 36.33 36.53 36.03 36.53 1,978,883 -0.68(-1.82%)
Aug 11, 2015 37.43 37.52 37.03 37.21 1,134,680 -0.40(-1.07%)
Aug 10, 2015 37.16 37.61 37.16 37.61 919,962 +0.75(+2.04%)
Aug 07, 2015 36.77 36.94 36.59 36.86 744,447 -0.40(-1.07%)
Aug 06, 2015 37.55 37.60 37.13 37.26 2,711,990 -0.17(-0.46%)
Aug 05, 2015 37.16 37.48 37.09 37.43 1,293,798 +0.83(+2.28%)
Aug 04, 2015 36.74 36.85 36.55 36.59 785,732 +0.01(+0.02%)
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.