Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.85 36.57 35.84 36.22 5,335,711 +0.42(+1.16%)
Oct 29, 2015 36.61 36.78 35.79 35.80 5,282,985 -0.91(-2.49%)
Oct 28, 2015 36.55 36.90 36.25 36.72 4,995,422 +0.14(+0.38%)
Oct 27, 2015 36.57 36.91 35.84 36.58 7,760,546 -0.24(-0.67%)
Oct 26, 2015 37.97 37.97 36.53 36.82 11,234,867 -1.91(-4.93%)
Oct 23, 2015 38.75 38.95 38.43 38.73 3,462,262 +0.21(+0.55%)
Oct 22, 2015 37.87 38.74 37.71 38.52 4,532,474 +0.78(+2.05%)
Oct 21, 2015 37.73 37.97 37.56 37.75 2,883,231 +0.11(+0.30%)
Oct 20, 2015 37.62 37.79 37.41 37.63 2,387,500 -0.07(-0.19%)
Oct 19, 2015 37.01 37.77 37.01 37.71 4,363,879 +0.72(+1.94%)
Oct 16, 2015 36.06 37.03 35.88 36.99 5,456,956 +1.12(+3.12%)
Oct 15, 2015 36.37 36.46 35.49 35.87 7,048,386 -0.29(-0.81%)
Oct 14, 2015 37.12 37.22 35.78 36.16 7,245,230 -0.95(-2.55%)
Oct 13, 2015 38.13 38.22 37.07 37.11 7,020,459 -1.31(-3.40%)
Oct 12, 2015 37.90 38.55 37.88 38.42 3,703,803 +0.59(+1.55%)
Oct 09, 2015 37.78 38.20 37.57 37.83 6,777,087 +0.28(+0.74%)
Oct 08, 2015 36.42 37.59 36.29 37.55 6,317,047 +1.12(+3.07%)
Oct 07, 2015 36.54 36.72 36.17 36.43 4,971,249 +0.03(+0.09%)
Oct 06, 2015 36.66 36.77 36.19 36.40 3,768,807 -0.27(-0.73%)
Oct 05, 2015 36.42 36.86 36.32 36.67 5,140,723 +0.42(+1.17%)
Oct 02, 2015 35.51 36.28 35.23 36.24 4,835,498 +0.59(+1.65%)
Oct 01, 2015 35.33 35.72 34.93 35.66 4,773,359 +0.47(+1.32%)
Sep 30, 2015 34.58 35.27 34.52 35.19 5,292,176 +1.05(+3.06%)
Sep 29, 2015 34.12 34.24 33.79 34.15 4,324,455 -0.01(-0.02%)
Sep 28, 2015 35.17 35.26 33.97 34.15 4,641,025 -1.23(-3.48%)
Sep 25, 2015 35.33 35.63 35.22 35.39 4,544,605 +0.29(+0.84%)
Sep 24, 2015 34.25 35.20 34.00 35.09 5,168,096 +0.68(+1.97%)
Sep 23, 2015 34.29 34.48 33.97 34.41 5,209,673 +0.20(+0.60%)
Sep 22, 2015 34.51 34.61 33.92 34.21 4,441,200 -0.62(-1.78%)
Sep 21, 2015 35.30 35.33 34.67 34.83 4,024,999 -0.19(-0.54%)
Sep 18, 2015 35.34 35.72 34.99 35.02 7,132,908 -0.64(-1.81%)
Sep 17, 2015 35.56 36.04 35.47 35.66 3,745,518 +0.05(+0.14%)
Sep 16, 2015 35.67 35.79 35.33 35.61 3,501,979 -0.09(-0.25%)
Sep 15, 2015 35.39 35.75 35.26 35.70 5,680,035 +0.35(+0.99%)
Sep 14, 2015 35.35 35.56 35.13 35.35 4,100,491 -0.06(-0.16%)
Sep 11, 2015 34.79 35.44 34.61 35.41 4,295,774 +0.42(+1.21%)
Sep 10, 2015 34.71 35.24 34.26 34.99 3,785,480 +0.29(+0.82%)
Sep 09, 2015 35.28 35.35 34.62 34.70 3,260,374 -0.22(-0.63%)
Sep 08, 2015 34.88 34.97 34.49 34.92 4,923,553 +0.52(+1.52%)
Sep 04, 2015 34.36 34.40 34.40 34.40 3,034,849 -0.46(-1.31%)
Sep 03, 2015 34.37 35.13 34.32 34.86 3,763,888 +0.56(+1.64%)
Sep 02, 2015 34.10 34.29 33.90 34.29 2,737,932 +0.49(+1.45%)
Sep 01, 2015 33.78 34.46 33.60 33.80 4,929,779 -0.72(-2.08%)
Aug 31, 2015 34.64 34.79 34.29 34.52 4,183,550 -0.28(-0.80%)
Aug 28, 2015 34.12 34.81 33.99 34.80 4,588,199 +0.31(+0.90%)
Aug 27, 2015 33.49 34.59 33.45 34.49 5,856,471 +1.25(+3.75%)
Aug 26, 2015 32.97 33.31 32.35 33.24 5,370,058 +0.86(+2.67%)
Aug 25, 2015 33.32 33.35 32.37 32.38 8,456,743 -0.34(-1.05%)
Aug 24, 2015 32.29 33.62 31.81 32.72 8,624,745 -1.22(-3.60%)
Aug 21, 2015 35.13 35.24 33.93 33.94 6,918,393 -1.45(-4.10%)
Aug 20, 2015 34.82 35.73 34.74 35.39 7,266,851 +0.22(+0.63%)
Aug 19, 2015 34.81 35.42 34.70 35.17 6,978,677 +0.25(+0.72%)
Aug 18, 2015 34.81 35.33 34.75 34.92 4,211,997 +0.02(+0.05%)
Aug 17, 2015 34.55 35.20 34.39 34.90 3,615,032 +0.29(+0.82%)
Aug 14, 2015 34.28 34.70 34.24 34.62 6,319,892 +0.16(+0.47%)
Aug 13, 2015 34.55 34.75 34.41 34.46 5,126,341 +0.02(+0.05%)
Aug 12, 2015 34.02 34.48 33.54 34.44 4,489,380 +0.27(+0.79%)
Aug 11, 2015 34.62 34.85 34.09 34.17 5,678,704 -0.73(-2.10%)
Aug 10, 2015 34.22 34.93 34.10 34.90 5,320,672 +0.81(+2.39%)
Aug 07, 2015 34.21 34.37 33.85 34.09 4,921,937 -0.18(-0.52%)
Aug 06, 2015 33.77 34.33 33.42 34.27 5,772,297 +0.55(+1.62%)
Aug 05, 2015 33.98 34.07 33.45 33.72 5,787,318 -0.15(-0.43%)
Aug 04, 2015 32.56 34.68 32.46 33.87 17,812,282 +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.