Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.66 31.22 30.51 31.19 4,336,149 +0.42(+1.36%)
Oct 29, 2015 30.99 31.05 30.59 30.77 4,075,888 +0.03(+0.10%)
Oct 28, 2015 31.62 31.98 30.72 30.74 7,324,854 -1.06(-3.33%)
Oct 27, 2015 32.00 32.18 31.63 31.80 4,351,678 +0.17(+0.54%)
Oct 26, 2015 31.51 31.82 31.46 31.63 3,681,736 +0.22(+0.70%)
Oct 23, 2015 31.51 31.97 31.20 31.41 7,262,172 -1.07(-3.29%)
Oct 22, 2015 33.62 33.72 32.35 32.48 9,787,817 -1.73(-5.06%)
Oct 21, 2015 33.33 34.31 33.24 34.21 5,621,984 +0.60(+1.79%)
Oct 20, 2015 33.70 33.86 33.22 33.61 3,940,106 +0.12(+0.36%)
Oct 19, 2015 33.87 34.07 33.45 33.49 3,552,413 -0.10(-0.30%)
Oct 16, 2015 33.74 34.18 33.50 33.59 4,506,726 -0.41(-1.21%)
Oct 15, 2015 35.19 35.40 33.97 34.00 6,790,513 -1.61(-4.52%)
Oct 14, 2015 35.15 35.79 34.78 35.61 7,222,163 +0.49(+1.40%)
Oct 13, 2015 34.91 35.22 34.13 35.12 6,193,739 +0.70(+2.03%)
Oct 12, 2015 34.54 34.77 34.34 34.42 2,323,020 -0.15(-0.43%)
Oct 09, 2015 34.52 34.94 34.26 34.57 6,318,992 -0.08(-0.23%)
Oct 08, 2015 35.84 36.02 34.45 34.65 8,302,824 -0.90(-2.53%)
Oct 07, 2015 35.88 36.65 35.36 35.55 9,284,311 -0.92(-2.52%)
Oct 06, 2015 36.21 36.92 35.84 36.47 7,788,119 +0.34(+0.94%)
Oct 05, 2015 37.30 37.38 35.96 36.13 8,075,979 -2.08(-5.44%)
Oct 02, 2015 41.48 41.81 38.18 38.21 10,912,820 -1.76(-4.40%)
Oct 01, 2015 39.99 41.39 39.74 39.97 7,749,258 -0.31(-0.77%)
Sep 30, 2015 41.10 41.77 40.15 40.28 10,056,419 -2.38(-5.58%)
Sep 29, 2015 42.56 43.45 41.54 42.66 10,109,059 -0.16(-0.37%)
Sep 28, 2015 40.44 42.95 40.32 42.82 10,242,236 +3.09(+7.78%)
Sep 25, 2015 38.67 40.39 38.41 39.73 6,897,365 +0.07(+0.18%)
Sep 24, 2015 40.16 41.13 39.38 39.66 8,633,167 +0.37(+0.94%)
Sep 23, 2015 39.00 39.70 38.65 39.29 5,419,451 +0.19(+0.49%)
Sep 22, 2015 39.10 39.87 38.78 39.10 7,570,403 +1.49(+3.96%)
Sep 21, 2015 37.62 38.37 36.93 37.61 6,487,227 -0.62(-1.62%)
Sep 18, 2015 38.05 38.48 37.07 38.23 8,891,004 +1.82(+5.00%)
Sep 17, 2015 36.31 36.69 34.75 36.41 9,459,232 +0.19(+0.52%)
Sep 16, 2015 36.94 37.19 36.07 36.22 6,234,755 -0.95(-2.56%)
Sep 15, 2015 38.25 38.57 36.85 37.17 5,695,558 -1.45(-3.75%)
Sep 14, 2015 38.09 38.95 38.04 38.62 3,893,563 +0.41(+1.07%)
Sep 11, 2015 39.02 39.51 38.17 38.21 6,581,314 -0.52(-1.34%)
Sep 10, 2015 39.51 39.71 37.90 38.73 10,196,847 -0.68(-1.73%)
Sep 09, 2015 36.77 39.63 36.68 39.41 9,497,677 +1.61(+4.26%)
Sep 08, 2015 38.81 39.30 37.76 37.80 8,166,160 -3.14(-7.67%)
Sep 04, 2015 40.85 40.94 40.94 40.94 8,129,900 +1.73(+4.41%)
Sep 03, 2015 38.75 39.53 37.66 39.21 7,496,022 -0.02(-0.05%)
Sep 02, 2015 39.78 41.21 39.23 39.23 8,902,675 -2.52(-6.04%)
Sep 01, 2015 40.84 42.23 39.89 41.75 12,920,998 +3.50(+9.15%)
Aug 31, 2015 37.93 38.56 37.37 38.25 5,535,056 +1.00(+2.68%)
Aug 28, 2015 37.78 38.04 36.97 37.25 9,285,091 -0.09(-0.24%)
Aug 27, 2015 38.67 39.82 37.21 37.34 11,107,405 -2.93(-7.28%)
Aug 26, 2015 42.05 44.76 40.10 40.27 17,521,458 -5.38(-11.79%)
Aug 25, 2015 39.89 45.86 39.83 45.65 19,241,543 +1.68(+3.82%)
Aug 24, 2015 46.41 48.10 40.21 43.97 18,676,908 +4.80(+12.25%)
Aug 21, 2015 36.95 39.18 36.34 39.17 11,658,581 +3.39(+9.47%)
Aug 20, 2015 34.56 35.82 34.25 35.78 7,645,621 +2.12(+6.30%)
Aug 19, 2015 33.31 34.12 32.88 33.66 9,176,600 +0.77(+2.34%)
Aug 18, 2015 32.78 33.02 32.56 32.89 2,928,310 +0.29(+0.89%)
Aug 17, 2015 33.52 33.77 32.60 32.60 5,704,587 -0.56(-1.69%)
Aug 14, 2015 33.63 33.72 33.12 33.16 4,645,625 -0.38(-1.13%)
Aug 13, 2015 33.47 33.83 33.10 33.54 3,806,906 +0.13(+0.39%)
Aug 12, 2015 34.31 35.12 33.30 33.41 8,575,243 -0.11(-0.33%)
Aug 11, 2015 33.40 33.95 33.16 33.52 5,310,504 +0.88(+2.70%)
Aug 10, 2015 33.25 33.26 32.60 32.64 3,606,908 -1.30(-3.83%)
Aug 07, 2015 33.85 34.45 33.75 33.94 5,526,513 +0.28(+0.83%)
Aug 06, 2015 32.83 34.06 32.76 33.66 5,173,352 +0.74(+2.25%)
Aug 05, 2015 32.73 33.08 32.33 32.92 4,791,434 -0.34(-1.02%)
Aug 04, 2015 33.12 33.52 32.84 33.26 3,592,622 +0.17(+0.51%)
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.