Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.42 31.60 31.26 31.53 7,338,557 +0.84(+2.73%)
Sep 29, 2015 30.60 30.81 30.48 30.69 5,701,114 +0.22(+0.73%)
Sep 28, 2015 30.95 30.96 30.45 30.47 9,535,266 -0.73(-2.33%)
Sep 25, 2015 31.65 31.65 31.13 31.19 5,356,192 -0.02(-0.08%)
Sep 24, 2015 30.93 31.33 30.74 31.22 16,413,660 -0.13(-0.40%)
Sep 23, 2015 31.65 31.69 31.32 31.34 4,683,011 -0.46(-1.44%)
Sep 22, 2015 31.74 31.83 31.56 31.80 5,220,552 -0.61(-1.88%)
Sep 21, 2015 32.48 32.50 32.25 32.41 8,522,851 +0.03(+0.10%)
Sep 18, 2015 32.59 32.85 32.27 32.38 5,120,490 -0.59(-1.80%)
Sep 17, 2015 32.69 33.68 32.69 32.97 4,335,754 -0.02(-0.07%)
Sep 16, 2015 32.76 33.10 32.70 33.00 4,025,073 +0.75(+2.33%)
Sep 15, 2015 31.97 32.32 31.92 32.25 4,183,876 +0.28(+0.89%)
Sep 14, 2015 31.91 31.98 31.72 31.96 4,238,566 -0.08(-0.25%)
Sep 11, 2015 31.83 32.05 31.75 32.04 4,056,383 +0.14(+0.45%)
Sep 10, 2015 31.60 32.06 31.56 31.90 5,495,221 +0.35(+1.10%)
Sep 09, 2015 32.18 32.27 31.53 31.55 7,079,107 -0.12(-0.37%)
Sep 08, 2015 31.55 31.67 31.37 31.67 4,229,264 +1.00(+3.27%)
Sep 04, 2015 31.08 30.67 30.67 30.67 5,152,866 -0.99(-3.12%)
Sep 03, 2015 31.65 32.03 31.57 31.65 5,855,716 +0.07(+0.23%)
Sep 02, 2015 31.52 31.58 31.21 31.58 4,761,637 +0.53(+1.71%)
Sep 01, 2015 31.52 31.56 30.93 31.05 8,970,290 -1.11(-3.44%)
Aug 31, 2015 32.06 32.31 31.83 32.16 8,532,080 -0.17(-0.54%)
Aug 28, 2015 32.31 32.49 32.14 32.33 7,816,297 -0.37(-1.14%)
Aug 27, 2015 32.00 32.71 31.90 32.70 11,500,890 +1.25(+3.97%)
Aug 26, 2015 31.02 31.52 30.61 31.46 12,536,544 +1.04(+3.40%)
Aug 25, 2015 30.54 32.26 30.40 30.42 15,247,371 +0.47(+1.58%)
Aug 24, 2015 30.75 30.85 28.86 29.95 21,052,512 -1.43(-4.56%)
Aug 21, 2015 31.99 32.05 31.36 31.38 8,706,270 -1.05(-3.24%)
Aug 20, 2015 32.56 32.61 32.36 32.43 6,645,805 -0.53(-1.61%)
Aug 19, 2015 33.11 33.28 32.70 32.96 6,484,318 -0.43(-1.30%)
Aug 18, 2015 33.37 33.49 33.30 33.39 2,970,961 -0.38(-1.12%)
Aug 17, 2015 33.67 33.80 33.60 33.77 3,539,592 -0.38(-1.11%)
Aug 14, 2015 34.18 34.25 34.09 34.15 3,949,852 +0.09(+0.26%)
Aug 13, 2015 34.17 34.25 34.02 34.06 4,872,783 -0.03(-0.09%)
Aug 12, 2015 34.02 34.17 33.83 34.10 7,551,747 -0.47(-1.37%)
Aug 11, 2015 34.74 34.74 34.34 34.57 5,075,776 -0.88(-2.47%)
Aug 10, 2015 35.07 35.45 34.99 35.45 3,513,371 +0.61(+1.75%)
Aug 07, 2015 34.85 34.96 34.76 34.84 3,001,333 -0.01(-0.02%)
Aug 06, 2015 34.92 34.94 34.74 34.85 3,903,631 -0.27(-0.77%)
Aug 05, 2015 35.39 35.41 35.04 35.11 3,129,803 +0.06(+0.18%)
Aug 04, 2015 35.21 35.29 34.94 35.05 3,026,180 +0.13(+0.36%)
Aug 03, 2015 35.04 35.11 34.79 34.92 5,009,056 -0.55(-1.56%)
Jul 31, 2015 35.56 35.66 35.37 35.48 5,189,836 +0.26(+0.74%)
Jul 30, 2015 35.23 35.26 35.01 35.22 3,585,814 -0.36(-1.00%)
Jul 29, 2015 35.34 35.68 35.23 35.57 5,223,170 +0.33(+0.94%)
Jul 28, 2015 34.87 35.25 34.92 35.24 4,609,194 +0.37(+1.07%)
Jul 27, 2015 35.00 35.05 34.80 34.87 6,131,895 -0.73(-2.06%)
Jul 24, 2015 35.85 35.85 35.42 35.60 2,714,044 -0.51(-1.42%)
Jul 23, 2015 36.44 36.44 36.08 36.12 3,446,941 -0.32(-0.87%)
Jul 22, 2015 36.64 36.64 36.40 36.43 4,804,717 -0.48(-1.31%)
Jul 21, 2015 36.99 37.07 36.89 36.92 2,437,521 +0.02(+0.04%)
Jul 20, 2015 36.79 36.97 36.66 36.90 3,303,528 -0.23(-0.62%)
Jul 17, 2015 37.22 37.24 37.07 37.13 2,398,849 -0.06(-0.15%)
Jul 16, 2015 37.07 37.21 37.03 37.19 2,308,703 +0.46(+1.25%)
Jul 15, 2015 36.90 36.92 36.66 36.73 3,053,171 -0.42(-1.13%)
Jul 14, 2015 36.93 37.17 36.88 37.15 2,260,955 +0.06(+0.17%)
Jul 13, 2015 37.06 37.13 36.96 37.08 5,702,139 +0.28(+0.77%)
Jul 10, 2015 36.79 36.90 36.55 36.80 5,085,200 +0.91(+2.53%)
Jul 09, 2015 35.82 36.88 35.82 35.89 9,753,683 +0.77(+2.18%)
Jul 08, 2015 35.69 35.69 35.10 35.12 5,974,904 -1.30(-3.56%)
Jul 07, 2015 36.30 36.48 35.78 36.42 5,891,237 -0.63(-1.71%)
Jul 06, 2015 37.41 37.41 36.90 37.05 2,922,867 -1.12(-2.94%)
Jul 02, 2015 38.24 38.17 38.17 38.17 1,916,651 +0.15(+0.40%)
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.