Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.86 36.58 35.85 36.23 5,334,106 +0.42(+1.16%)
Oct 29, 2015 36.62 36.79 35.80 35.81 5,281,396 -0.91(-2.49%)
Oct 28, 2015 36.56 36.91 36.26 36.73 4,993,920 +0.14(+0.38%)
Oct 27, 2015 36.58 36.92 35.85 36.59 7,758,212 -0.25(-0.67%)
Oct 26, 2015 37.98 37.98 36.54 36.83 11,231,488 -1.91(-4.93%)
Oct 23, 2015 38.76 38.97 38.44 38.75 3,461,221 +0.21(+0.55%)
Oct 22, 2015 37.88 38.75 37.72 38.53 4,531,110 +0.78(+2.05%)
Oct 21, 2015 37.74 37.98 37.57 37.76 2,882,363 +0.11(+0.30%)
Oct 20, 2015 37.63 37.80 37.42 37.64 2,386,782 -0.07(-0.19%)
Oct 19, 2015 37.02 37.78 37.02 37.72 4,362,567 +0.72(+1.94%)
Oct 16, 2015 36.07 37.04 35.90 37.00 5,455,314 +1.12(+3.12%)
Oct 15, 2015 36.38 36.47 35.50 35.88 7,046,266 -0.29(-0.81%)
Oct 14, 2015 37.13 37.23 35.79 36.17 7,243,051 -0.95(-2.55%)
Oct 13, 2015 38.14 38.23 37.08 37.12 7,018,347 -1.31(-3.40%)
Oct 12, 2015 37.91 38.57 37.90 38.43 3,702,690 +0.59(+1.55%)
Oct 09, 2015 37.79 38.21 37.59 37.84 6,775,048 +0.28(+0.74%)
Oct 08, 2015 36.43 37.60 36.30 37.56 6,315,147 +1.12(+3.07%)
Oct 07, 2015 36.55 36.73 36.18 36.44 4,969,754 +0.03(+0.09%)
Oct 06, 2015 36.67 36.78 36.20 36.41 3,767,673 -0.27(-0.73%)
Oct 05, 2015 36.43 36.87 36.33 36.68 5,139,177 +0.42(+1.17%)
Oct 02, 2015 35.52 36.30 35.24 36.25 4,834,044 +0.59(+1.65%)
Oct 01, 2015 35.34 35.73 34.94 35.67 4,771,924 +0.47(+1.32%)
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%)
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.