Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.45 31.57 31.05 31.41 32,109,063 +0.39(+1.26%)
Sep 29, 2015 30.71 31.44 30.66 31.02 31,036,462 +0.20(+0.65%)
Sep 28, 2015 31.70 31.80 30.64 30.82 42,581,713 -1.07(-3.36%)
Sep 25, 2015 32.96 33.10 31.65 31.89 34,523,959 -0.81(-2.48%)
Sep 24, 2015 32.36 32.88 32.07 32.70 30,464,060 +0.08(+0.25%)
Sep 23, 2015 32.22 32.81 32.19 32.62 26,123,991 +0.36(+1.12%)
Sep 22, 2015 31.98 32.33 31.84 32.26 24,287,913 -0.16(-0.49%)
Sep 21, 2015 33.10 33.33 32.24 32.42 23,705,054 -0.43(-1.31%)
Sep 18, 2015 33.08 33.43 32.84 32.85 36,750,754 -0.63(-1.88%)
Sep 17, 2015 33.17 33.96 33.13 33.48 25,334,671 +0.30(+0.90%)
Sep 16, 2015 32.98 33.28 32.71 33.18 21,409,982 +0.01(+0.03%)
Sep 15, 2015 32.95 33.35 32.81 33.17 20,923,840 +0.46(+1.41%)
Sep 14, 2015 32.94 33.04 32.58 32.71 15,585,448 -0.26(-0.79%)
Sep 11, 2015 32.57 32.99 32.35 32.97 22,379,477 +0.35(+1.07%)
Sep 10, 2015 31.99 32.77 31.94 32.62 31,311,285 +0.66(+2.07%)
Sep 09, 2015 33.00 33.03 31.87 31.96 21,397,208 -0.57(-1.75%)
Sep 08, 2015 31.83 32.57 31.83 32.53 25,972,645 +1.16(+3.70%)
Sep 04, 2015 31.45 31.37 31.37 31.37 22,563,000 -0.52(-1.63%)
Sep 03, 2015 32.27 32.42 31.76 31.89 21,587,915 -0.08(-0.25%)
Sep 02, 2015 31.93 31.97 31.38 31.97 31,423,678 +0.61(+1.95%)
Sep 01, 2015 31.46 31.87 31.19 31.36 39,136,107 -0.86(-2.67%)
Aug 31, 2015 32.71 32.72 31.96 32.22 32,024,180 -0.44(-1.35%)
Aug 28, 2015 33.30 33.36 32.50 32.66 33,491,832 -0.60(-1.80%)
Aug 27, 2015 32.78 33.62 32.67 33.26 38,592,990 +0.83(+2.56%)
Aug 26, 2015 32.08 32.55 31.35 32.43 43,644,967 +1.09(+3.48%)
Aug 25, 2015 33.20 33.22 31.32 31.34 42,299,062 -0.79(-2.46%)
Aug 24, 2015 31.97 33.25 28.47 32.13 52,258,763 -1.41(-4.20%)
Aug 21, 2015 34.24 34.56 33.54 33.54 33,488,851 -1.01(-2.92%)
Aug 20, 2015 34.92 35.13 34.55 34.55 18,764,639 -0.72(-2.04%)
Aug 19, 2015 35.37 35.49 34.96 35.27 17,835,440 -0.25(-0.70%)
Aug 18, 2015 35.39 35.60 35.28 35.52 13,343,411 +0.02(+0.06%)
Aug 17, 2015 35.11 35.53 35.00 35.50 13,881,656 +0.18(+0.51%)
Aug 14, 2015 35.37 35.50 35.04 35.32 18,067,339 -0.04(-0.11%)
Aug 13, 2015 35.38 35.62 34.92 35.36 19,540,577 -0.01(-0.03%)
Aug 12, 2015 34.87 35.20 34.71 35.37 27,984,232 +0.25(+0.71%)
Aug 11, 2015 35.21 35.24 34.94 35.12 19,234,740 -0.24(-0.68%)
Aug 10, 2015 35.21 35.47 35.13 35.36 15,619,269 +0.17(+0.48%)
Aug 07, 2015 35.17 35.30 34.87 35.19 14,653,781 +0.02(+0.06%)
Aug 06, 2015 35.96 35.98 35.03 35.17 24,471,370 -0.65(-1.81%)
Aug 05, 2015 36.07 36.17 35.78 35.82 24,247,752 -0.29(-0.80%)
Aug 04, 2015 36.22 36.22 35.82 36.11 25,731,656 -0.04(-0.11%)
Aug 03, 2015 36.29 36.30 35.90 36.15 17,096,397 +0.09(+0.25%)
Jul 31, 2015 35.91 36.46 35.87 36.06 29,004,377 +0.33(+0.92%)
Jul 30, 2015 35.68 36.00 35.39 35.73 21,501,902 -0.03(-0.08%)
Jul 29, 2015 35.48 36.13 35.44 35.76 45,343,321 +0.41(+1.16%)
Jul 28, 2015 34.94 35.47 34.40 35.35 36,670,626 +1.01(+2.94%)
Jul 27, 2015 34.17 34.40 33.88 34.34 31,323,180 +0.08(+0.23%)
Jul 24, 2015 34.63 34.72 34.15 34.26 21,428,146 -0.52(-1.50%)
Jul 23, 2015 34.99 35.00 34.62 34.78 12,718,083 -0.10(-0.29%)
Jul 22, 2015 35.06 35.20 34.76 34.88 17,623,716 -0.26(-0.74%)
Jul 21, 2015 35.24 35.34 34.88 35.14 17,657,558 -0.10(-0.28%)
Jul 20, 2015 35.13 35.37 35.09 35.24 14,772,177 +0.17(+0.48%)
Jul 17, 2015 35.01 35.08 34.92 35.07 16,775,621 -0.03(-0.09%)
Jul 16, 2015 35.14 35.20 35.03 35.10 15,311,670 +0.12(+0.34%)
Jul 15, 2015 35.02 35.12 34.90 34.98 19,466,074 -0.10(-0.29%)
Jul 14, 2015 34.76 35.15 34.71 35.08 18,496,477 +0.26(+0.75%)
Jul 13, 2015 34.52 34.85 34.49 34.82 18,226,226 +0.46(+1.34%)
Jul 10, 2015 34.24 34.44 34.15 34.36 21,146,375 +0.50(+1.48%)
Jul 09, 2015 33.85 33.97 33.73 33.86 22,109,005 +0.41(+1.23%)
Jul 08, 2015 33.55 33.73 33.39 33.45 20,209,854 -0.28(-0.83%)
Jul 07, 2015 33.34 33.84 33.15 33.73 25,852,788 +0.48(+1.44%)
Jul 06, 2015 33.30 33.64 33.08 33.25 20,992,387 -0.12(-0.36%)
Jul 02, 2015 33.74 33.37 33.37 33.37 22,627,200 -0.32(-0.95%)
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.