Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.48 37.21 36.47 36.86 5,243,414 +0.42(+1.16%)
Oct 29, 2015 37.26 37.43 36.42 36.43 5,191,599 -0.93(-2.49%)
Oct 28, 2015 37.20 37.55 36.88 37.36 4,909,011 +0.14(+0.38%)
Oct 27, 2015 37.21 37.56 36.47 37.22 7,626,304 -0.25(-0.67%)
Oct 26, 2015 38.63 38.63 37.17 37.47 11,040,525 -1.94(-4.93%)
Oct 23, 2015 39.43 39.64 39.11 39.42 3,402,372 +0.22(+0.55%)
Oct 22, 2015 38.53 39.42 38.37 39.20 4,454,070 +0.79(+2.05%)
Oct 21, 2015 38.39 38.63 38.22 38.41 2,833,356 +0.12(+0.30%)
Oct 20, 2015 38.28 38.45 38.07 38.29 2,346,201 -0.07(-0.19%)
Oct 19, 2015 37.66 38.43 37.66 38.37 4,288,393 +0.73(+1.94%)
Oct 16, 2015 36.69 37.68 36.52 37.64 5,362,561 +1.14(+3.12%)
Oct 15, 2015 37.01 37.10 36.12 36.50 6,926,462 -0.30(-0.81%)
Oct 14, 2015 37.77 37.88 36.41 36.80 7,119,902 -0.96(-2.55%)
Oct 13, 2015 38.80 38.89 37.72 37.76 6,899,018 -1.33(-3.40%)
Oct 12, 2015 38.57 39.23 38.55 39.09 3,639,735 +0.60(+1.55%)
Oct 09, 2015 38.44 38.87 38.24 38.49 6,659,856 +0.28(+0.74%)
Oct 08, 2015 37.06 38.25 36.93 38.21 6,207,774 +1.14(+3.07%)
Oct 07, 2015 37.18 37.36 36.81 37.07 4,885,256 +0.03(+0.09%)
Oct 06, 2015 37.31 37.41 36.82 37.04 3,703,614 -0.27(-0.73%)
Oct 05, 2015 37.06 37.50 36.96 37.31 5,051,799 +0.43(+1.17%)
Oct 02, 2015 36.13 36.92 35.85 36.88 4,751,853 +0.60(+1.65%)
Oct 01, 2015 35.95 36.35 35.54 36.28 4,690,790 +0.47(+1.32%)
Sep 30, 2015 35.19 35.89 35.13 35.81 5,200,631 +1.06(+3.06%)
Sep 29, 2015 34.72 34.85 34.38 34.75 4,249,651 -0.01(-0.02%)
Sep 28, 2015 35.78 35.88 34.56 34.75 4,560,744 -1.25(-3.48%)
Sep 25, 2015 35.95 36.26 35.84 36.01 4,465,992 +0.30(+0.84%)
Sep 24, 2015 34.85 35.82 34.60 35.71 5,078,698 +0.69(+1.97%)
Sep 23, 2015 34.90 35.09 34.56 35.02 5,119,556 +0.21(+0.60%)
Sep 22, 2015 35.12 35.22 34.52 34.81 4,364,376 -0.63(-1.78%)
Sep 21, 2015 35.92 35.95 35.28 35.44 3,955,374 -0.19(-0.54%)
Sep 18, 2015 35.96 36.35 35.61 35.64 7,009,523 -0.66(-1.81%)
Sep 17, 2015 36.18 36.67 36.09 36.29 3,680,728 +0.05(+0.14%)
Sep 16, 2015 36.30 36.42 35.96 36.24 3,441,402 -0.09(-0.25%)
Sep 15, 2015 36.01 36.38 35.88 36.33 5,581,781 +0.36(+0.99%)
Sep 14, 2015 35.98 36.18 35.74 35.98 4,029,560 -0.06(-0.16%)
Sep 11, 2015 35.40 36.07 35.22 36.03 4,221,465 +0.43(+1.21%)
Sep 10, 2015 35.32 35.86 34.86 35.60 3,719,998 +0.29(+0.82%)
Sep 09, 2015 35.90 35.97 35.23 35.31 3,203,976 -0.22(-0.63%)
Sep 08, 2015 35.49 35.59 35.10 35.54 4,838,385 +0.53(+1.52%)
Sep 04, 2015 34.96 35.00 35.00 35.00 2,982,352 -0.47(-1.31%)
Sep 03, 2015 34.98 35.75 34.93 35.47 3,698,780 +0.57(+1.64%)
Sep 02, 2015 34.70 34.90 34.50 34.90 2,690,571 +0.50(+1.45%)
Sep 01, 2015 34.37 35.07 34.19 34.40 4,844,504 -0.73(-2.08%)
Aug 31, 2015 35.25 35.40 34.90 35.13 4,111,182 -0.28(-0.80%)
Aug 28, 2015 34.72 35.43 34.59 35.41 4,508,832 +0.32(+0.90%)
Aug 27, 2015 34.08 35.19 34.04 35.10 5,755,166 +1.27(+3.75%)
Aug 26, 2015 33.55 33.89 32.92 33.83 5,277,166 +0.88(+2.67%)
Aug 25, 2015 33.91 33.93 32.94 32.95 8,310,459 -0.35(-1.05%)
Aug 24, 2015 32.86 34.21 32.37 33.30 8,475,554 -1.24(-3.60%)
Aug 21, 2015 35.75 35.86 34.52 34.54 6,798,719 -1.48(-4.10%)
Aug 20, 2015 35.44 36.36 35.35 36.02 7,141,149 +0.22(+0.63%)
Aug 19, 2015 35.43 36.05 35.31 35.79 6,857,960 +0.26(+0.72%)
Aug 18, 2015 35.43 35.95 35.36 35.53 4,139,138 +0.02(+0.05%)
Aug 17, 2015 35.15 35.82 35.00 35.52 3,552,500 +0.29(+0.82%)
Aug 14, 2015 34.88 35.31 34.84 35.23 6,210,571 +0.17(+0.47%)
Aug 13, 2015 35.15 35.36 35.02 35.06 5,037,666 +0.02(+0.05%)
Aug 12, 2015 34.61 35.09 34.13 35.05 4,411,723 +0.27(+0.79%)
Aug 11, 2015 35.23 35.47 34.69 34.77 5,580,474 -0.75(-2.10%)
Aug 10, 2015 34.82 35.55 34.70 35.52 5,228,635 +0.83(+2.39%)
Aug 07, 2015 34.81 34.97 34.45 34.69 4,836,798 -0.18(-0.52%)
Aug 06, 2015 34.37 34.93 34.01 34.87 5,672,449 +0.56(+1.62%)
Aug 05, 2015 34.58 34.67 34.03 34.32 5,687,209 -0.15(-0.43%)
Aug 04, 2015 33.13 35.29 33.03 34.47 17,504,164 +1.34(+4.05%)
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.