Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.73 32.89 32.61 32.70 4,836,694 +0.56(+1.73%)
Sep 29, 2015 32.09 32.42 31.86 32.14 6,780,082 +0.69(+2.21%)
Sep 28, 2015 31.69 31.85 31.25 31.45 3,658,100 -1.02(-3.13%)
Sep 25, 2015 32.83 32.90 32.21 32.46 3,688,781 +0.15(+0.45%)
Sep 24, 2015 32.18 32.45 31.91 32.32 4,952,943 +0.23(+0.71%)
Sep 23, 2015 32.89 32.89 32.09 32.09 3,684,380 +0.07(+0.21%)
Sep 22, 2015 31.89 32.10 31.66 32.02 4,124,346 -0.77(-2.35%)
Sep 21, 2015 33.09 33.22 32.64 32.79 4,953,294 -0.46(-1.39%)
Sep 18, 2015 33.33 33.50 33.12 33.25 3,974,693 -1.12(-3.27%)
Sep 17, 2015 34.10 34.85 34.04 34.38 2,756,794 +0.20(+0.59%)
Sep 16, 2015 33.74 34.36 33.70 34.18 3,912,133 +0.70(+2.09%)
Sep 15, 2015 32.84 33.53 32.81 33.48 3,805,738 +1.09(+3.36%)
Sep 14, 2015 32.23 32.61 32.10 32.39 2,319,428 -0.09(-0.29%)
Sep 11, 2015 32.58 32.64 32.28 32.48 2,450,428 -0.01(-0.02%)
Sep 10, 2015 32.43 32.75 32.07 32.49 2,148,354 +0.37(+1.14%)
Sep 09, 2015 33.11 33.26 32.05 32.12 2,082,908 -0.45(-1.39%)
Sep 08, 2015 32.53 32.58 32.25 32.58 4,191,531 +0.82(+2.58%)
Sep 04, 2015 32.02 31.76 31.76 31.76 4,573,952 -1.02(-3.12%)
Sep 03, 2015 32.78 33.46 32.71 32.78 1,248,002 -0.02(-0.07%)
Sep 02, 2015 32.92 32.99 32.15 32.80 4,677,134 +0.13(+0.40%)
Sep 01, 2015 33.00 33.06 32.39 32.67 2,165,335 -0.73(-2.20%)
Aug 31, 2015 32.67 33.41 32.40 33.41 2,224,834 +0.22(+0.67%)
Aug 28, 2015 32.81 33.46 32.81 33.18 5,357,911 +0.59(+1.81%)
Aug 27, 2015 31.95 33.01 31.85 32.59 6,236,058 +1.88(+6.12%)
Aug 26, 2015 31.61 31.63 29.47 30.71 25,389,700 -0.06(-0.19%)
Aug 25, 2015 32.66 32.70 30.63 30.77 9,202,285 -0.74(-2.35%)
Aug 24, 2015 31.72 32.35 31.00 31.51 7,837,086 -1.63(-4.91%)
Aug 21, 2015 33.99 34.14 33.14 33.14 4,331,930 -0.70(-2.06%)
Aug 20, 2015 34.44 34.62 33.84 33.84 2,454,131 -0.49(-1.43%)
Aug 19, 2015 34.44 34.59 34.00 34.33 2,539,891 -0.24(-0.71%)
Aug 18, 2015 34.80 34.90 34.56 34.57 1,254,571 -0.68(-1.94%)
Aug 17, 2015 35.21 35.57 35.03 35.26 966,147 -0.06(-0.18%)
Aug 14, 2015 35.27 35.53 35.12 35.32 1,214,849 -0.06(-0.18%)
Aug 13, 2015 35.66 35.70 35.39 35.39 1,475,212 -1.07(-2.92%)
Aug 12, 2015 35.98 36.62 35.61 36.45 3,610,822 -0.17(-0.47%)
Aug 11, 2015 36.53 36.62 36.13 36.62 3,728,982 +0.33(+0.91%)
Aug 10, 2015 35.90 36.41 35.85 36.29 2,203,596 +0.42(+1.16%)
Aug 07, 2015 36.19 36.37 35.86 35.87 3,071,343 +0.15(+0.42%)
Aug 06, 2015 35.51 35.86 35.29 35.72 3,071,222 +0.42(+1.20%)
Aug 05, 2015 35.54 35.77 35.08 35.30 2,359,599 +0.27(+0.76%)
Aug 04, 2015 35.22 35.33 34.85 35.03 1,552,092 +0.04(+0.12%)
Aug 03, 2015 35.42 35.45 34.99 34.99 4,477,853 -0.50(-1.40%)
Jul 31, 2015 35.90 35.91 35.34 35.49 2,242,085 +0.06(+0.18%)
Jul 30, 2015 35.64 35.71 35.10 35.42 1,406,971 +0.17(+0.49%)
Jul 29, 2015 34.47 35.28 34.47 35.25 4,101,497 +0.63(+1.81%)
Jul 28, 2015 34.13 34.62 33.99 34.62 2,236,849 +0.55(+1.61%)
Jul 27, 2015 34.44 34.44 34.01 34.08 3,011,599 -0.41(-1.19%)
Jul 24, 2015 35.00 35.05 34.46 34.49 5,096,220 -0.64(-1.82%)
Jul 23, 2015 35.21 35.47 35.09 35.13 1,623,689 -0.04(-0.10%)
Jul 22, 2015 35.03 35.16 34.81 35.16 2,297,296 -0.39(-1.09%)
Jul 21, 2015 35.62 35.90 35.49 35.55 3,249,864 +0.27(+0.78%)
Jul 20, 2015 35.64 35.72 35.28 35.28 1,198,286 -0.28(-0.79%)
Jul 17, 2015 35.96 35.97 35.49 35.56 1,392,887 -0.11(-0.30%)
Jul 16, 2015 35.98 36.12 35.67 35.67 2,151,996 +0.25(+0.71%)
Jul 15, 2015 35.80 35.89 35.27 35.41 964,409 -0.54(-1.50%)
Jul 14, 2015 35.50 35.95 35.44 35.95 2,784,771 +0.71(+2.00%)
Jul 13, 2015 35.53 35.62 35.25 35.25 1,296,853 -0.56(-1.57%)
Jul 10, 2015 36.07 36.09 35.31 35.81 3,616,025 +1.56(+4.54%)
Jul 09, 2015 34.46 34.67 34.06 34.26 1,571,304 +0.58(+1.73%)
Jul 08, 2015 33.77 33.90 33.30 33.67 1,570,840 -0.54(-1.58%)
Jul 07, 2015 33.66 34.33 33.12 34.21 2,547,094 +0.20(+0.59%)
Jul 06, 2015 34.27 34.58 33.88 34.01 1,636,611 -0.99(-2.82%)
Jul 02, 2015 35.24 35.00 35.00 35.00 841,729 +0.27(+0.79%)
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.