Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.77 32.51 31.61 32.07 3,942,232 +0.90(+2.89%)
Sep 29, 2015 30.84 31.21 30.39 31.17 4,970,060 +0.46(+1.51%)
Sep 28, 2015 30.57 30.83 30.29 30.70 5,148,534 -0.14(-0.45%)
Sep 25, 2015 30.36 30.89 30.21 30.84 5,020,549 +0.86(+2.85%)
Sep 24, 2015 29.42 30.13 28.78 29.99 5,814,410 -0.07(-0.23%)
Sep 23, 2015 30.36 30.63 29.77 30.06 5,000,318 -0.30(-0.99%)
Sep 22, 2015 31.73 31.91 30.03 30.36 10,985,222 -2.50(-7.60%)
Sep 21, 2015 32.18 33.01 31.54 32.86 6,651,693 -0.26(-0.79%)
Sep 18, 2015 33.77 33.80 33.02 33.12 3,441,857 -1.12(-3.27%)
Sep 17, 2015 34.28 34.91 34.11 34.24 2,225,407 -0.18(-0.52%)
Sep 16, 2015 33.60 34.49 33.53 34.41 2,073,906 +0.87(+2.60%)
Sep 15, 2015 33.33 33.65 33.16 33.54 1,380,072 +0.31(+0.93%)
Sep 14, 2015 33.29 33.40 32.98 33.23 1,651,052 -0.05(-0.16%)
Sep 11, 2015 33.25 33.36 32.73 33.29 2,529,073 -0.44(-1.30%)
Sep 10, 2015 33.77 33.86 33.40 33.73 2,662,269 -0.19(-0.55%)
Sep 09, 2015 34.31 34.83 33.81 33.91 4,269,388 +0.04(+0.11%)
Sep 08, 2015 33.51 33.93 33.39 33.87 2,518,132 +1.06(+3.22%)
Sep 04, 2015 32.48 32.82 32.82 32.82 3,193,546 -0.31(-0.93%)
Sep 03, 2015 33.09 33.67 32.81 33.13 2,205,580 +0.03(+0.09%)
Sep 02, 2015 33.12 33.40 32.69 33.09 2,648,022 +0.35(+1.06%)
Sep 01, 2015 32.99 33.31 32.61 32.75 3,968,405 -0.90(-2.68%)
Aug 31, 2015 33.94 34.27 33.61 33.65 3,099,425 -0.52(-1.51%)
Aug 28, 2015 33.54 34.18 33.45 34.17 3,495,702 +0.17(+0.50%)
Aug 27, 2015 34.10 34.56 33.37 34.00 4,017,488 +0.12(+0.36%)
Aug 26, 2015 34.13 34.17 33.01 33.87 2,684,249 +0.71(+2.13%)
Aug 25, 2015 34.58 34.89 33.15 33.17 4,609,698 -0.18(-0.53%)
Aug 24, 2015 32.11 34.34 32.09 33.34 6,060,912 -0.65(-1.92%)
Aug 21, 2015 34.47 34.74 33.88 34.00 4,841,060 -0.83(-2.38%)
Aug 20, 2015 35.36 35.52 34.81 34.83 4,202,122 -0.91(-2.56%)
Aug 19, 2015 36.13 36.66 35.57 35.74 3,354,453 -0.51(-1.40%)
Aug 18, 2015 36.48 36.63 36.05 36.25 3,062,599 +0.28(+0.77%)
Aug 17, 2015 35.59 35.97 35.40 35.97 1,544,950 +0.32(+0.91%)
Aug 14, 2015 35.67 35.79 35.47 35.65 2,621,728 -0.01(-0.02%)
Aug 13, 2015 36.11 36.17 35.47 35.66 3,251,806 -0.31(-0.86%)
Aug 12, 2015 35.21 36.11 34.67 35.97 4,589,189 +0.14(+0.39%)
Aug 11, 2015 36.50 36.50 35.55 35.83 3,147,287 -1.38(-3.70%)
Aug 10, 2015 37.21 37.44 36.89 37.20 3,036,650 +0.41(+1.11%)
Aug 07, 2015 36.78 37.36 36.55 36.80 2,055,439 +0.14(+0.38%)
Aug 06, 2015 36.76 37.14 36.37 36.66 4,248,000 -0.06(-0.17%)
Aug 05, 2015 37.51 37.67 36.61 36.72 3,463,676 -0.52(-1.40%)
Aug 04, 2015 37.63 38.00 37.17 37.24 2,373,584 -0.42(-1.10%)
Aug 03, 2015 38.26 38.32 37.37 37.66 2,639,303 -0.56(-1.47%)
Jul 31, 2015 38.40 38.83 37.83 38.22 4,490,945 -0.11(-0.28%)
Jul 30, 2015 36.71 38.43 35.75 38.33 9,533,999 -1.98(-4.92%)
Jul 29, 2015 39.57 40.34 39.54 40.31 3,192,402 +0.79(+2.00%)
Jul 28, 2015 38.93 39.69 38.61 39.52 2,290,941 +0.78(+2.02%)
Jul 27, 2015 38.79 39.06 38.46 38.73 2,057,979 -0.37(-0.94%)
Jul 24, 2015 40.35 40.35 39.03 39.10 2,270,059 -0.65(-1.64%)
Jul 23, 2015 39.81 40.40 39.69 39.76 2,980,004 +0.12(+0.31%)
Jul 22, 2015 40.06 40.21 39.52 39.63 2,002,017 -0.58(-1.43%)
Jul 21, 2015 40.02 40.41 39.90 40.21 2,097,029 +0.20(+0.50%)
Jul 20, 2015 40.22 40.34 39.67 40.01 2,517,116 -0.14(-0.34%)
Jul 17, 2015 39.89 40.56 39.37 40.15 4,012,432 +0.32(+0.81%)
Jul 16, 2015 40.66 41.11 39.76 39.82 5,140,374 -1.56(-3.77%)
Jul 15, 2015 41.88 41.97 41.30 41.39 1,625,527 -0.55(-1.32%)
Jul 14, 2015 41.95 42.06 41.58 41.94 2,393,322 -0.18(-0.44%)
Jul 13, 2015 41.85 42.22 41.23 42.12 3,926,749 +0.89(+2.16%)
Jul 10, 2015 41.82 41.82 41.19 41.23 3,307,197 +0.27(+0.66%)
Jul 09, 2015 41.62 42.08 40.80 40.96 4,579,289 -0.14(-0.34%)
Jul 08, 2015 42.62 42.74 41.01 41.10 3,935,433 -2.43(-5.58%)
Jul 07, 2015 43.67 43.69 42.55 43.53 1,816,206 -0.14(-0.32%)
Jul 06, 2015 43.74 44.17 43.46 43.67 2,562,695 -0.65(-1.47%)
Jul 02, 2015 44.20 44.32 44.32 44.32 2,025,052 +0.18(+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.