Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.24 34.58 33.87 34.22 69,338 +0.37(+1.10%)
Sep 29, 2015 35.06 35.06 33.74 33.84 104,015 -1.15(-3.28%)
Sep 28, 2015 36.31 36.34 34.67 34.99 104,319 -1.53(-4.18%)
Sep 25, 2015 37.58 37.58 36.39 36.52 87,103 -0.70(-1.89%)
Sep 24, 2015 37.43 37.50 37.11 37.22 144,528 -0.39(-1.02%)
Sep 23, 2015 37.73 37.88 37.57 37.61 145,537 -0.12(-0.31%)
Sep 22, 2015 37.73 37.87 37.70 37.73 103,726 -0.43(-1.12%)
Sep 21, 2015 38.13 38.50 37.79 38.15 122,567 +0.24(+0.63%)
Sep 18, 2015 38.36 38.42 37.79 37.91 78,599 -1.02(-2.63%)
Sep 17, 2015 38.45 39.80 38.07 38.94 93,262 +0.53(+1.38%)
Sep 16, 2015 37.89 38.47 37.89 38.41 28,544 +0.47(+1.23%)
Sep 15, 2015 38.19 38.19 37.72 37.94 58,919 +0.10(+0.27%)
Sep 14, 2015 38.23 38.23 37.70 37.84 34,703 -0.44(-1.14%)
Sep 11, 2015 37.79 38.45 37.79 38.28 40,623 +0.43(+1.13%)
Sep 10, 2015 37.91 38.49 37.74 37.85 83,095 -0.63(-1.64%)
Sep 09, 2015 40.04 40.44 38.37 38.48 56,698 -1.16(-2.93%)
Sep 08, 2015 39.36 39.71 39.36 39.64 42,886 +0.62(+1.60%)
Sep 04, 2015 38.85 39.02 39.02 39.02 70,312 -0.31(-0.79%)
Sep 03, 2015 38.94 39.51 38.94 39.33 82,115 +0.33(+0.86%)
Sep 02, 2015 39.26 39.26 38.29 39.00 75,684 +0.35(+0.90%)
Sep 01, 2015 38.82 39.13 38.07 38.65 125,537 -0.75(-1.90%)
Aug 31, 2015 40.05 40.17 39.17 39.40 62,794 -0.84(-2.08%)
Aug 28, 2015 39.48 40.37 39.48 40.23 58,729 +0.48(+1.21%)
Aug 27, 2015 39.54 40.08 39.07 39.75 89,633 +0.59(+1.50%)
Aug 26, 2015 39.47 39.53 38.08 39.16 82,543 +0.47(+1.20%)
Aug 25, 2015 39.90 39.90 38.43 38.70 160,428 -0.06(-0.15%)
Aug 24, 2015 39.11 40.31 37.41 38.76 157,089 -2.08(-5.09%)
Aug 21, 2015 41.70 42.25 40.71 40.84 124,709 -1.61(-3.78%)
Aug 20, 2015 44.17 44.20 42.44 42.44 59,877 -2.07(-4.65%)
Aug 19, 2015 44.85 44.85 44.22 44.51 43,597 -0.56(-1.24%)
Aug 18, 2015 44.84 45.15 44.69 45.07 39,372 +0.17(+0.39%)
Aug 17, 2015 44.44 45.00 44.26 44.90 49,112 +0.22(+0.49%)
Aug 14, 2015 44.41 44.75 44.22 44.68 47,895 +0.19(+0.42%)
Aug 13, 2015 44.62 45.09 44.38 44.49 54,796 -0.21(-0.47%)
Aug 12, 2015 44.65 45.02 44.30 44.70 80,204 -0.07(-0.15%)
Aug 11, 2015 44.97 45.52 44.62 44.77 94,282 -0.55(-1.20%)
Aug 10, 2015 44.44 45.68 44.44 45.31 91,433 +0.81(+1.83%)
Aug 07, 2015 44.69 45.00 44.15 44.50 73,957 -0.41(-0.92%)
Aug 06, 2015 45.96 46.15 44.15 44.91 84,497 -0.76(-1.65%)
Aug 05, 2015 46.37 46.55 45.32 45.67 91,909 -0.69(-1.49%)
Aug 04, 2015 45.92 46.62 45.92 46.36 34,929 +0.48(+1.05%)
Aug 03, 2015 46.11 46.24 45.63 45.88 60,830 -0.16(-0.35%)
Jul 31, 2015 45.97 46.69 45.88 46.04 46,501 -0.29(-0.63%)
Jul 30, 2015 46.61 46.94 46.08 46.33 56,698 -0.43(-0.92%)
Jul 29, 2015 46.48 47.28 46.45 46.76 108,504 +0.22(+0.47%)
Jul 28, 2015 46.22 46.80 45.88 46.54 40,115 +0.22(+0.47%)
Jul 27, 2015 46.51 46.89 46.19 46.32 156,148 -0.42(-0.90%)
Jul 24, 2015 46.96 47.42 46.47 46.74 55,612 -0.28(-0.60%)
Jul 23, 2015 48.15 48.29 46.90 47.03 43,998 -0.94(-1.95%)
Jul 22, 2015 47.98 48.21 47.72 47.97 40,277 +0.15(+0.32%)
Jul 21, 2015 48.15 48.45 47.25 47.81 41,143 -0.34(-0.71%)
Jul 20, 2015 48.52 48.52 47.76 48.15 67,718 -0.44(-0.90%)
Jul 17, 2015 49.04 49.05 48.22 48.59 48,071 -0.52(-1.05%)
Jul 16, 2015 49.14 49.27 49.01 49.11 32,585 +0.29(+0.60%)
Jul 15, 2015 48.74 48.93 48.55 48.82 53,946 -0.07(-0.15%)
Jul 14, 2015 48.77 49.19 48.64 48.89 46,843 +0.02(+0.04%)
Jul 13, 2015 48.23 48.88 48.19 48.87 41,152 +0.83(+1.72%)
Jul 10, 2015 47.60 48.16 47.46 48.04 69,052 +0.76(+1.61%)
Jul 09, 2015 47.38 47.50 47.03 47.28 97,808 +0.31(+0.67%)
Jul 08, 2015 47.28 47.35 46.72 46.96 77,111 -0.56(-1.18%)
Jul 07, 2015 47.30 47.78 46.76 47.52 86,793 +0.23(+0.49%)
Jul 06, 2015 47.04 47.45 46.92 47.29 116,493 -0.34(-0.72%)
Jul 02, 2015 46.63 47.63 47.63 47.63 110,078 +1.21(+2.60%)
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.