Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.50 31.67 31.28 31.65 4,930,283 +0.38(+1.22%)
Sep 29, 2015 30.77 31.45 30.55 31.27 5,339,728 +0.52(+1.69%)
Sep 28, 2015 31.05 31.27 30.64 30.75 7,422,040 -0.35(-1.13%)
Sep 25, 2015 31.48 31.62 30.94 31.10 3,850,999 -0.19(-0.61%)
Sep 24, 2015 31.10 31.66 31.00 31.29 3,670,912 -0.11(-0.35%)
Sep 23, 2015 31.82 31.90 30.87 31.40 3,431,951 -0.37(-1.16%)
Sep 22, 2015 31.71 31.95 31.46 31.77 3,581,912 -0.21(-0.66%)
Sep 21, 2015 32.22 32.47 31.81 31.98 3,905,800 -0.09(-0.28%)
Sep 18, 2015 32.81 32.99 31.98 32.07 6,196,863 -1.14(-3.43%)
Sep 17, 2015 33.11 33.56 32.84 33.21 3,487,362 +0.01(+0.03%)
Sep 16, 2015 32.56 33.57 32.50 33.20 4,744,108 +0.73(+2.25%)
Sep 15, 2015 32.17 32.50 31.96 32.47 4,022,459 +0.47(+1.47%)
Sep 14, 2015 32.36 32.38 31.93 32.00 3,359,878 -0.30(-0.93%)
Sep 11, 2015 33.17 33.25 32.22 32.30 4,951,562 -0.75(-2.27%)
Sep 10, 2015 31.87 33.16 31.71 33.05 6,423,265 +1.06(+3.31%)
Sep 09, 2015 32.91 33.08 31.94 31.99 5,770,245 -0.56(-1.72%)
Sep 08, 2015 32.31 32.62 32.28 32.55 3,654,718 +0.53(+1.66%)
Sep 04, 2015 32.08 32.02 32.02 32.02 3,507,500 -0.34(-1.05%)
Sep 03, 2015 32.43 32.59 32.28 32.36 3,563,877 +0.09(+0.26%)
Sep 02, 2015 32.39 32.55 31.99 32.27 3,721,051 +0.14(+0.45%)
Sep 01, 2015 32.22 32.63 31.98 32.13 5,129,322 -0.63(-1.92%)
Aug 31, 2015 32.89 33.00 32.57 32.76 4,511,550 -0.09(-0.27%)
Aug 28, 2015 32.95 33.18 32.68 32.85 3,723,318 -0.29(-0.88%)
Aug 27, 2015 32.77 33.45 32.49 33.14 6,935,238 +0.74(+2.28%)
Aug 26, 2015 32.29 32.46 31.52 32.40 13,446,663 +0.81(+2.56%)
Aug 25, 2015 32.20 33.07 31.56 31.59 9,091,833 -0.23(-0.72%)
Aug 24, 2015 30.25 32.44 30.19 31.82 14,354,871 +0.18(+0.57%)
Aug 21, 2015 32.34 33.03 31.64 31.64 8,653,818 -1.21(-3.68%)
Aug 20, 2015 32.54 33.35 32.46 32.85 7,804,313 +0.06(+0.18%)
Aug 19, 2015 33.24 33.25 32.70 32.79 4,937,202 -0.57(-1.71%)
Aug 18, 2015 33.61 33.68 33.36 33.36 3,522,627 -0.33(-0.98%)
Aug 17, 2015 33.26 33.70 33.02 33.69 4,719,577 +0.38(+1.14%)
Aug 14, 2015 33.27 33.72 33.01 33.31 5,757,820 -0.41(-1.22%)
Aug 13, 2015 34.01 34.09 33.48 33.72 4,494,225 -0.55(-1.60%)
Aug 12, 2015 33.86 34.31 33.50 34.27 4,630,178 +0.30(+0.88%)
Aug 11, 2015 34.09 34.63 33.84 33.97 5,279,087 -0.24(-0.70%)
Aug 10, 2015 34.49 34.53 33.98 34.21 6,258,971 -0.27(-0.77%)
Aug 07, 2015 34.74 34.86 34.37 34.48 4,371,794 -0.37(-1.05%)
Aug 06, 2015 35.30 35.37 34.72 34.84 6,042,485 -0.53(-1.51%)
Aug 05, 2015 36.08 36.08 35.36 35.38 4,770,781 -0.44(-1.21%)
Aug 04, 2015 35.57 36.14 35.50 35.81 5,956,041 +0.37(+1.04%)
Aug 03, 2015 36.37 36.46 35.26 35.44 6,390,749 -0.96(-2.64%)
Jul 31, 2015 35.56 36.69 35.21 36.40 14,064,551 +0.32(+0.89%)
Jul 30, 2015 36.13 36.70 35.52 36.08 35,152,844 -4.74(-11.61%)
Jul 29, 2015 40.75 41.75 40.58 40.82 8,806,101 -0.12(-0.29%)
Jul 28, 2015 40.14 40.96 39.70 40.94 4,093,026 +0.78(+1.94%)
Jul 27, 2015 40.10 40.48 39.79 40.16 3,394,928 -0.27(-0.67%)
Jul 24, 2015 41.18 41.19 40.22 40.43 2,909,560 -0.64(-1.56%)
Jul 23, 2015 41.08 41.30 40.77 41.07 1,863,403 -0.08(-0.19%)
Jul 22, 2015 41.27 41.47 40.95 41.15 4,165,357 -0.07(-0.17%)
Jul 21, 2015 41.31 41.44 40.87 41.22 2,806,040 -0.19(-0.46%)
Jul 20, 2015 41.60 41.64 41.33 41.41 2,653,811 -0.22(-0.53%)
Jul 17, 2015 41.78 41.95 41.48 41.63 4,112,564 -0.32(-0.76%)
Jul 16, 2015 41.23 41.97 41.05 41.95 4,214,442 +0.83(+2.02%)
Jul 15, 2015 40.73 41.53 40.66 41.12 3,758,646 +0.28(+0.69%)
Jul 14, 2015 40.76 40.91 40.40 40.84 2,719,377 +0.09(+0.22%)
Jul 13, 2015 41.02 41.08 40.24 40.75 3,406,157 -0.05(-0.12%)
Jul 10, 2015 41.24 41.48 40.80 40.80 3,145,067 -0.07(-0.17%)
Jul 09, 2015 40.24 41.34 40.15 40.87 4,919,714 +0.97(+2.43%)
Jul 08, 2015 40.13 40.35 39.72 39.90 3,091,193 +0.01(+0.03%)
Jul 07, 2015 39.27 40.05 38.93 39.89 3,569,315 +0.62(+1.58%)
Jul 06, 2015 38.93 39.59 38.90 39.27 2,410,214 +0.12(+0.31%)
Jul 02, 2015 39.55 39.15 39.15 39.15 3,322,400 -0.25(-0.63%)
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.