Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.03 34.12 33.83 34.00 1,013,005 +0.89(+2.69%)
Sep 29, 2015 33.09 33.15 32.91 33.11 581,986 -0.03(-0.09%)
Sep 28, 2015 33.70 33.70 33.10 33.15 928,344 -0.64(-1.88%)
Sep 25, 2015 33.92 34.05 33.67 33.78 1,409,981 +0.23(+0.70%)
Sep 24, 2015 33.43 33.65 33.23 33.55 2,329,934 +0.39(+1.18%)
Sep 23, 2015 33.24 33.26 32.99 33.15 546,149 +0.01(+0.04%)
Sep 22, 2015 33.24 33.25 32.84 33.14 922,746 -0.88(-2.60%)
Sep 21, 2015 34.33 34.38 33.98 34.03 674,990 -0.12(-0.34%)
Sep 18, 2015 34.32 34.45 34.05 34.14 878,736 -0.13(-0.39%)
Sep 17, 2015 34.40 34.73 34.19 34.28 958,133 +0.15(+0.44%)
Sep 16, 2015 34.12 34.32 33.95 34.12 1,419,907 +1.03(+3.12%)
Sep 15, 2015 32.72 33.14 32.66 33.09 671,131 +0.44(+1.33%)
Sep 14, 2015 32.67 32.71 32.54 32.66 477,454 -0.06(-0.20%)
Sep 11, 2015 32.71 32.75 32.53 32.72 352,689 -0.09(-0.26%)
Sep 10, 2015 32.66 32.98 32.57 32.81 1,609,443 +0.32(+0.98%)
Sep 09, 2015 32.98 33.01 32.46 32.49 1,364,465 -0.11(-0.33%)
Sep 08, 2015 32.62 32.66 32.35 32.60 1,139,787 +0.83(+2.63%)
Sep 04, 2015 31.94 31.76 31.76 31.76 475,233 -0.74(-2.29%)
Sep 03, 2015 32.38 32.64 32.24 32.51 1,453,801 +0.24(+0.76%)
Sep 02, 2015 32.25 32.28 31.93 32.26 897,256 +0.39(+1.21%)
Sep 01, 2015 32.09 32.25 31.74 31.88 1,039,891 -0.86(-2.62%)
Aug 31, 2015 32.83 33.11 32.63 32.74 809,409 -0.38(-1.16%)
Aug 28, 2015 32.71 33.12 32.60 33.12 1,319,942 +0.05(+0.14%)
Aug 27, 2015 32.93 33.32 32.81 33.07 3,452,509 +0.16(+0.49%)
Aug 26, 2015 33.25 33.25 32.45 32.91 1,857,455 +0.74(+2.28%)
Aug 25, 2015 33.22 33.38 32.18 32.18 2,116,850 -0.18(-0.56%)
Aug 24, 2015 31.99 33.19 31.55 32.36 1,783,762 -1.21(-3.62%)
Aug 21, 2015 34.19 34.55 33.57 33.57 822,433 -0.98(-2.84%)
Aug 20, 2015 34.62 34.90 34.56 34.56 835,330 -0.47(-1.34%)
Aug 19, 2015 35.17 35.20 34.79 35.03 397,911 -0.91(-2.53%)
Aug 18, 2015 35.95 36.03 35.86 35.93 801,908 -0.11(-0.31%)
Aug 17, 2015 35.80 36.05 35.74 36.05 504,217 -0.02(-0.07%)
Aug 14, 2015 36.00 36.11 35.85 36.07 439,416 +0.11(+0.30%)
Aug 13, 2015 35.77 36.06 35.67 35.96 401,462 -0.10(-0.27%)
Aug 12, 2015 35.71 36.06 35.57 36.06 689,827 -0.29(-0.81%)
Aug 11, 2015 36.35 36.39 36.22 36.35 682,744 -0.45(-1.22%)
Aug 10, 2015 36.38 36.84 36.38 36.80 569,740 +0.31(+0.86%)
Aug 07, 2015 36.31 36.52 36.23 36.49 578,921 -0.15(-0.42%)
Aug 06, 2015 37.02 37.04 36.60 36.64 786,696 -0.23(-0.62%)
Aug 05, 2015 36.94 36.97 36.72 36.87 717,049 +0.18(+0.48%)
Aug 04, 2015 36.86 36.94 36.70 36.70 680,002 +0.20(+0.54%)
Aug 03, 2015 36.47 36.56 36.34 36.50 782,692 -0.26(-0.71%)
Jul 31, 2015 36.72 36.77 36.60 36.76 2,346,613 +0.68(+1.89%)
Jul 30, 2015 35.93 36.15 35.89 36.08 1,871,421 +0.59(+1.65%)
Jul 29, 2015 35.49 35.63 35.37 35.49 1,161,192 +0.99(+2.87%)
Jul 28, 2015 34.10 34.50 33.99 34.50 595,385 +0.58(+1.70%)
Jul 27, 2015 33.98 33.99 33.72 33.92 580,782 -0.16(-0.47%)
Jul 24, 2015 34.32 34.39 33.97 34.08 730,206 -0.28(-0.81%)
Jul 23, 2015 34.51 34.53 34.27 34.36 1,817,536 -0.49(-1.40%)
Jul 22, 2015 34.70 34.85 34.65 34.85 1,073,034 -0.38(-1.08%)
Jul 21, 2015 35.29 35.29 35.11 35.23 419,160 -0.02(-0.05%)
Jul 20, 2015 35.05 35.33 35.00 35.25 703,317 -0.13(-0.37%)
Jul 17, 2015 35.04 35.38 35.04 35.38 362,621 -0.03(-0.10%)
Jul 16, 2015 35.38 35.51 35.26 35.41 553,958 +0.34(+0.96%)
Jul 15, 2015 35.06 35.28 34.93 35.08 1,070,610 -0.02(-0.06%)
Jul 14, 2015 35.11 35.13 34.88 35.10 503,984 +0.49(+1.42%)
Jul 13, 2015 34.55 34.84 34.55 34.61 1,119,930 -0.15(-0.44%)
Jul 10, 2015 34.71 34.88 34.61 34.76 1,984,839 +1.16(+3.45%)
Jul 09, 2015 33.85 33.95 33.54 33.60 755,699 +0.23(+0.69%)
Jul 08, 2015 33.47 33.55 33.30 33.37 521,449 -0.26(-0.78%)
Jul 07, 2015 33.22 33.72 33.02 33.63 1,729,456 +0.04(+0.11%)
Jul 06, 2015 33.48 33.82 33.48 33.60 622,650 -0.21(-0.62%)
Jul 02, 2015 33.73 33.81 33.81 33.81 440,271 +0.04(+0.13%)
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.