Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.71 31.90 31.55 31.83 7,269,590 +0.85(+2.73%)
Sep 29, 2015 30.89 31.10 30.76 30.98 5,647,536 +0.22(+0.73%)
Sep 28, 2015 31.24 31.25 30.74 30.76 9,445,655 -0.73(-2.33%)
Sep 25, 2015 31.95 31.95 31.43 31.49 5,305,855 -0.02(-0.08%)
Sep 24, 2015 31.23 31.63 31.03 31.51 16,259,406 -0.13(-0.40%)
Sep 23, 2015 31.95 31.99 31.62 31.64 4,639,000 -0.46(-1.44%)
Sep 22, 2015 32.04 32.13 31.86 32.10 5,171,490 -0.61(-1.88%)
Sep 21, 2015 32.79 32.81 32.56 32.72 8,442,754 +0.03(+0.10%)
Sep 18, 2015 32.89 33.17 32.58 32.69 5,072,368 -0.60(-1.80%)
Sep 17, 2015 33.00 34.00 33.00 33.29 4,295,007 -0.02(-0.07%)
Sep 16, 2015 33.07 33.41 33.01 33.31 3,987,246 +0.76(+2.33%)
Sep 15, 2015 32.27 32.62 32.22 32.55 4,144,557 +0.29(+0.89%)
Sep 14, 2015 32.22 32.29 32.03 32.26 4,198,732 -0.08(-0.25%)
Sep 11, 2015 32.14 32.35 32.05 32.34 4,018,261 +0.14(+0.45%)
Sep 10, 2015 31.90 32.36 31.86 32.20 5,443,578 +0.35(+1.10%)
Sep 09, 2015 32.49 32.58 31.83 31.85 7,012,578 -0.12(-0.37%)
Sep 08, 2015 31.85 31.97 31.67 31.97 4,189,517 +1.01(+3.27%)
Sep 04, 2015 31.37 30.96 30.96 30.96 5,104,440 -1.00(-3.12%)
Sep 03, 2015 31.95 32.34 31.87 31.95 5,800,684 +0.07(+0.23%)
Sep 02, 2015 31.82 31.88 31.50 31.88 4,716,887 +0.53(+1.71%)
Sep 01, 2015 31.82 31.86 31.22 31.35 8,885,989 -1.12(-3.44%)
Aug 31, 2015 32.37 32.62 32.13 32.46 8,451,896 -0.18(-0.54%)
Aug 28, 2015 32.62 32.80 32.44 32.64 7,742,841 -0.38(-1.14%)
Aug 27, 2015 32.30 33.02 32.20 33.01 11,392,806 +1.26(+3.97%)
Aug 26, 2015 31.32 31.82 30.90 31.75 12,418,727 +1.05(+3.40%)
Aug 25, 2015 30.83 32.57 30.69 30.71 15,104,078 +0.48(+1.58%)
Aug 24, 2015 31.04 31.14 29.13 30.23 20,854,662 -1.44(-4.56%)
Aug 21, 2015 32.30 32.35 31.66 31.67 8,624,449 -1.06(-3.24%)
Aug 20, 2015 32.87 32.91 32.67 32.74 6,583,349 -0.53(-1.61%)
Aug 19, 2015 33.42 33.60 33.01 33.27 6,423,380 -0.44(-1.30%)
Aug 18, 2015 33.68 33.81 33.62 33.71 2,943,040 -0.38(-1.12%)
Aug 17, 2015 33.99 34.12 33.92 34.09 3,506,327 -0.38(-1.11%)
Aug 14, 2015 34.51 34.58 34.41 34.47 3,912,732 +0.09(+0.26%)
Aug 13, 2015 34.50 34.57 34.34 34.39 4,826,989 -0.03(-0.09%)
Aug 12, 2015 34.35 34.49 34.16 34.42 7,480,776 -0.48(-1.37%)
Aug 11, 2015 35.07 35.07 34.67 34.90 5,028,074 -0.89(-2.47%)
Aug 10, 2015 35.40 35.78 35.32 35.78 3,480,353 +0.61(+1.75%)
Aug 07, 2015 35.18 35.30 35.09 35.17 2,973,126 -0.01(-0.02%)
Aug 06, 2015 35.26 35.28 35.07 35.18 3,866,945 -0.27(-0.77%)
Aug 05, 2015 35.73 35.74 35.37 35.45 3,100,390 +0.06(+0.18%)
Aug 04, 2015 35.54 35.62 35.27 35.38 2,997,740 +0.13(+0.36%)
Aug 03, 2015 35.38 35.44 35.12 35.26 4,961,982 -0.56(-1.56%)
Jul 31, 2015 35.89 35.99 35.71 35.81 5,141,063 +0.26(+0.74%)
Jul 30, 2015 35.57 35.60 35.34 35.55 3,552,115 -0.36(-1.00%)
Jul 29, 2015 35.67 36.02 35.56 35.91 5,174,083 +0.34(+0.94%)
Jul 28, 2015 35.20 35.58 35.26 35.58 4,565,877 +0.38(+1.07%)
Jul 27, 2015 35.34 35.38 35.13 35.20 6,074,268 -0.74(-2.06%)
Jul 24, 2015 36.19 36.19 35.76 35.94 2,688,537 -0.52(-1.42%)
Jul 23, 2015 36.79 36.79 36.42 36.46 3,414,547 -0.32(-0.87%)
Jul 22, 2015 36.99 36.99 36.74 36.78 4,759,563 -0.49(-1.31%)
Jul 21, 2015 37.34 37.42 37.24 37.27 2,414,613 +0.02(+0.04%)
Jul 20, 2015 37.14 37.32 37.01 37.25 3,272,482 -0.23(-0.62%)
Jul 17, 2015 37.57 37.59 37.43 37.48 2,376,305 -0.06(-0.15%)
Jul 16, 2015 37.42 37.56 37.38 37.54 2,287,006 +0.46(+1.25%)
Jul 15, 2015 37.25 37.27 37.01 37.08 3,024,478 -0.42(-1.13%)
Jul 14, 2015 37.28 37.52 37.23 37.50 2,239,706 +0.06(+0.17%)
Jul 13, 2015 37.41 37.48 37.31 37.43 5,648,551 +0.29(+0.77%)
Jul 10, 2015 37.14 37.25 36.90 37.15 5,037,410 +0.92(+2.53%)
Jul 09, 2015 36.16 37.23 36.16 36.23 9,662,019 +0.77(+2.18%)
Jul 08, 2015 36.03 36.03 35.43 35.46 5,918,753 -1.31(-3.56%)
Jul 07, 2015 36.64 36.83 36.12 36.76 5,835,872 -0.64(-1.71%)
Jul 06, 2015 37.77 37.77 37.25 37.40 2,895,398 -1.13(-2.94%)
Jul 02, 2015 38.60 38.54 38.54 38.54 1,898,638 +0.15(+0.39%)
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.