Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.98 32.59 31.56 32.49 118,547 +0.57(+1.78%)
Oct 29, 2015 32.27 32.67 31.92 31.93 61,965 -0.47(-1.46%)
Oct 28, 2015 31.64 33.01 31.45 32.40 86,825 +0.86(+2.74%)
Oct 27, 2015 32.46 32.46 30.76 31.53 170,413 -1.05(-3.21%)
Oct 26, 2015 33.32 33.55 32.51 32.58 68,653 -0.93(-2.78%)
Oct 23, 2015 34.21 34.43 33.29 33.51 82,917 -0.47(-1.39%)
Oct 22, 2015 33.63 34.85 33.43 33.98 67,070 +0.59(+1.76%)
Oct 21, 2015 34.76 34.80 33.31 33.39 57,511 -1.14(-3.30%)
Oct 20, 2015 34.43 34.92 34.21 34.54 87,487 -0.06(-0.17%)
Oct 19, 2015 34.94 35.12 34.16 34.59 67,365 -0.26(-0.75%)
Oct 16, 2015 35.74 35.74 34.57 34.86 58,212 -0.74(-2.08%)
Oct 15, 2015 35.02 35.62 34.32 35.60 71,603 +0.75(+2.15%)
Oct 14, 2015 35.71 35.97 34.79 34.85 65,698 -0.84(-2.36%)
Oct 13, 2015 36.59 36.77 35.56 35.69 79,898 -1.17(-3.17%)
Oct 12, 2015 37.35 37.62 36.69 36.86 86,737 -0.50(-1.34%)
Oct 09, 2015 36.96 37.50 36.45 37.36 73,306 +0.41(+1.12%)
Oct 08, 2015 35.82 37.36 35.46 36.95 111,828 +1.02(+2.83%)
Oct 07, 2015 34.91 35.97 34.41 35.93 74,639 +1.07(+3.06%)
Oct 06, 2015 35.32 35.98 34.80 34.86 71,758 -0.54(-1.52%)
Oct 05, 2015 34.70 35.44 34.70 35.40 58,483 +1.09(+3.18%)
Oct 02, 2015 33.09 34.40 32.59 34.31 96,958 +0.96(+2.88%)
Oct 01, 2015 34.10 34.35 33.32 33.35 86,498 -0.86(-2.53%)
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%)
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.