Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.74 32.03 31.50 32.00 2,458,302 +0.69(+2.20%)
Sep 29, 2015 30.98 31.62 30.93 31.31 2,376,276 +0.38(+1.23%)
Sep 28, 2015 32.42 32.47 30.89 30.93 2,621,384 -1.63(-5.01%)
Sep 25, 2015 33.15 33.20 32.35 32.56 2,360,381 -0.18(-0.55%)
Sep 24, 2015 32.98 33.28 32.37 32.74 2,341,123 -0.56(-1.68%)
Sep 23, 2015 33.01 33.43 32.84 33.30 1,894,926 +0.39(+1.19%)
Sep 22, 2015 33.17 33.35 32.70 32.91 2,119,537 -0.64(-1.91%)
Sep 21, 2015 33.31 33.86 33.25 33.55 2,083,902 +0.32(+0.96%)
Sep 18, 2015 32.28 33.37 31.54 33.23 4,827,872 -0.14(-0.42%)
Sep 17, 2015 33.16 34.04 33.03 33.37 2,257,635 +0.07(+0.21%)
Sep 16, 2015 32.93 33.51 32.82 33.30 2,036,909 +0.33(+1.00%)
Sep 15, 2015 32.36 33.05 32.16 32.97 3,677,457 +0.68(+2.11%)
Sep 14, 2015 32.84 32.84 32.20 32.29 1,903,585 -0.48(-1.46%)
Sep 11, 2015 32.35 32.89 32.21 32.77 1,817,735 +0.25(+0.77%)
Sep 10, 2015 32.19 32.84 32.07 32.52 2,482,560 +0.22(+0.68%)
Sep 09, 2015 33.00 33.32 32.21 32.30 2,374,086 -0.32(-0.98%)
Sep 08, 2015 32.38 32.84 32.09 32.62 2,679,115 +0.83(+2.61%)
Sep 04, 2015 32.20 31.79 31.79 31.79 2,624,100 -0.99(-3.02%)
Sep 03, 2015 32.43 33.05 31.96 32.78 3,795,752 +0.45(+1.39%)
Sep 02, 2015 31.50 32.33 31.50 32.33 3,550,298 +1.18(+3.79%)
Sep 01, 2015 31.31 31.63 30.85 31.15 3,219,374 -0.87(-2.72%)
Aug 31, 2015 32.43 32.68 31.94 32.02 3,284,672 -0.51(-1.57%)
Aug 28, 2015 32.48 32.74 32.27 32.53 2,932,951 -0.06(-0.18%)
Aug 27, 2015 32.61 33.03 32.09 32.59 4,836,387 +0.44(+1.37%)
Aug 26, 2015 32.52 32.70 31.67 32.15 6,027,826 +0.58(+1.84%)
Aug 25, 2015 33.35 33.35 31.53 31.57 2,423,266 -0.90(-2.77%)
Aug 24, 2015 33.03 33.60 31.28 32.47 4,256,829 -2.45(-7.02%)
Aug 21, 2015 36.00 36.00 34.91 34.92 2,431,845 -1.36(-3.75%)
Aug 20, 2015 36.86 37.09 36.23 36.28 1,510,180 -1.03(-2.76%)
Aug 19, 2015 37.45 37.56 36.90 37.31 1,570,386 -0.28(-0.74%)
Aug 18, 2015 37.88 38.00 37.55 37.59 1,515,457 -0.32(-0.84%)
Aug 17, 2015 38.07 38.29 37.72 37.91 1,314,459 -0.32(-0.84%)
Aug 14, 2015 37.90 38.31 37.69 38.23 1,195,561 +0.21(+0.55%)
Aug 13, 2015 37.47 38.06 37.25 38.02 1,597,898 +0.48(+1.28%)
Aug 12, 2015 37.96 37.98 36.94 37.54 2,207,889 -0.96(-2.49%)
Aug 11, 2015 38.07 38.63 38.01 38.50 2,166,515 +0.20(+0.52%)
Aug 10, 2015 37.83 38.36 37.66 38.30 1,319,434 +0.84(+2.24%)
Aug 07, 2015 37.52 37.52 37.12 37.46 1,090,620 -0.08(-0.21%)
Aug 06, 2015 38.00 38.00 37.04 37.54 1,461,813 -0.46(-1.21%)
Aug 05, 2015 37.91 38.14 37.70 38.00 1,073,497 +0.37(+0.98%)
Aug 04, 2015 37.80 37.83 37.50 37.63 935,210 -0.12(-0.32%)
Aug 03, 2015 37.94 38.28 37.37 37.75 1,804,440 -0.22(-0.58%)
Jul 31, 2015 37.69 38.26 37.50 37.97 1,968,453 +0.38(+1.01%)
Jul 30, 2015 37.18 37.64 36.97 37.59 1,552,719 +0.41(+1.10%)
Jul 29, 2015 37.69 37.69 36.81 37.18 2,262,923 -0.57(-1.51%)
Jul 28, 2015 37.52 37.88 37.20 37.75 1,366,899 +0.38(+1.02%)
Jul 27, 2015 37.52 37.60 37.20 37.37 1,293,671 -0.32(-0.85%)
Jul 24, 2015 38.48 38.59 37.58 37.69 1,982,670 -0.87(-2.26%)
Jul 23, 2015 38.48 38.76 38.40 38.56 1,453,623 +0.09(+0.23%)
Jul 22, 2015 38.28 38.69 38.19 38.47 2,255,485 +0.13(+0.34%)
Jul 21, 2015 37.99 38.39 37.82 38.34 1,333,590 +0.32(+0.84%)
Jul 20, 2015 37.53 38.03 37.44 38.02 1,044,578 +0.50(+1.33%)
Jul 17, 2015 38.36 38.45 37.48 37.52 1,500,655 -0.85(-2.22%)
Jul 16, 2015 38.32 38.42 38.17 38.37 953,131 +0.33(+0.87%)
Jul 15, 2015 37.99 38.06 37.66 38.04 1,212,606 +0.02(+0.05%)
Jul 14, 2015 37.86 38.18 37.69 38.02 639,048 +0.22(+0.58%)
Jul 13, 2015 38.02 38.09 37.59 37.80 1,252,057 +0.20(+0.53%)
Jul 10, 2015 37.73 37.74 37.35 37.60 1,121,358 +0.40(+1.08%)
Jul 09, 2015 37.75 37.82 37.14 37.20 1,114,818 -0.11(-0.29%)
Jul 08, 2015 37.75 37.94 37.22 37.31 1,586,595 -0.74(-1.94%)
Jul 07, 2015 37.57 38.09 37.14 38.05 1,824,135 +0.62(+1.66%)
Jul 06, 2015 37.35 37.75 37.20 37.43 1,327,841 -0.25(-0.66%)
Jul 02, 2015 37.68 37.68 37.68 37.68 1,728,600 +0.16(+0.43%)
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.