Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.98 33.33 32.83 33.26 9,184,599 +0.68(+2.10%)
Sep 29, 2015 32.61 32.87 32.35 32.58 16,169,905 +0.12(+0.38%)
Sep 28, 2015 33.34 33.35 32.37 32.45 14,813,207 -1.04(-3.11%)
Sep 25, 2015 33.85 33.85 33.29 33.49 8,782,295 -0.04(-0.12%)
Sep 24, 2015 33.33 33.64 32.88 33.53 11,155,747 -0.09(-0.27%)
Sep 23, 2015 34.41 34.43 33.58 33.63 8,315,432 -0.73(-2.13%)
Sep 22, 2015 34.48 34.52 34.06 34.36 7,915,403 -0.65(-1.86%)
Sep 21, 2015 35.14 35.28 34.88 35.01 7,222,319 +0.12(+0.33%)
Sep 18, 2015 35.07 35.28 34.78 34.89 12,156,872 -0.75(-2.11%)
Sep 17, 2015 35.74 36.24 35.57 35.64 11,028,923 -0.17(-0.46%)
Sep 16, 2015 35.34 35.84 35.30 35.81 5,266,477 +0.51(+1.43%)
Sep 15, 2015 35.11 35.40 35.03 35.30 4,299,081 +0.26(+0.73%)
Sep 14, 2015 35.42 35.43 34.96 35.05 4,034,655 -0.42(-1.19%)
Sep 11, 2015 35.21 35.49 35.16 35.47 3,499,489 -0.05(-0.14%)
Sep 10, 2015 35.24 35.76 35.24 35.52 6,606,327 +0.08(+0.23%)
Sep 09, 2015 35.93 36.23 35.38 35.44 8,248,358 -0.27(-0.77%)
Sep 08, 2015 35.47 35.74 35.28 35.71 7,935,311 +0.87(+2.50%)
Sep 04, 2015 34.99 34.84 34.84 34.84 8,771,951 -0.70(-1.98%)
Sep 03, 2015 35.42 35.94 35.39 35.54 5,865,005 +0.22(+0.61%)
Sep 02, 2015 35.25 35.35 34.79 35.33 8,902,905 +0.50(+1.43%)
Sep 01, 2015 34.98 35.43 34.62 34.83 10,849,331 -1.09(-3.04%)
Aug 31, 2015 35.99 36.19 35.53 35.93 10,861,584 -0.20(-0.55%)
Aug 28, 2015 35.83 36.26 35.71 36.12 7,688,445 +0.21(+0.58%)
Aug 27, 2015 35.21 36.09 35.17 35.92 14,045,807 +1.26(+3.63%)
Aug 26, 2015 34.45 34.73 33.88 34.66 29,555,118 +0.91(+2.70%)
Aug 25, 2015 34.83 35.58 33.70 33.75 16,099,827 -0.54(-1.57%)
Aug 24, 2015 33.67 35.51 32.60 34.29 33,409,086 -1.50(-4.19%)
Aug 21, 2015 36.46 36.53 35.79 35.79 15,147,137 -0.89(-2.44%)
Aug 20, 2015 37.15 37.26 36.68 36.68 7,002,026 -0.70(-1.88%)
Aug 19, 2015 37.66 37.67 37.23 37.38 5,173,621 -0.46(-1.23%)
Aug 18, 2015 38.02 38.08 37.80 37.85 3,444,521 -0.25(-0.65%)
Aug 17, 2015 37.79 38.11 37.62 38.10 3,075,109 +0.22(+0.57%)
Aug 14, 2015 37.75 37.91 37.65 37.88 2,580,126 +0.17(+0.46%)
Aug 13, 2015 37.70 37.87 37.57 37.71 3,654,619 -0.11(-0.28%)
Aug 12, 2015 37.37 37.86 37.26 37.81 8,016,716 +0.14(+0.37%)
Aug 11, 2015 37.78 37.97 37.52 37.67 7,062,853 -0.71(-1.86%)
Aug 10, 2015 37.82 38.41 37.59 38.39 6,410,647 +0.92(+2.45%)
Aug 07, 2015 37.75 37.98 37.34 37.47 7,062,329 -0.53(-1.40%)
Aug 06, 2015 38.12 38.26 37.94 38.00 7,378,393 -0.13(-0.35%)
Aug 05, 2015 38.21 38.54 38.01 38.13 7,044,520 +0.19(+0.50%)
Aug 04, 2015 37.80 38.15 37.79 37.94 7,963,121 +0.17(+0.44%)
Aug 03, 2015 38.04 38.21 37.57 37.77 6,884,517 -0.30(-0.78%)
Jul 31, 2015 38.44 38.44 37.99 38.07 5,670,195 -0.10(-0.26%)
Jul 30, 2015 37.99 38.23 37.95 38.17 6,753,742 +0.19(+0.50%)
Jul 29, 2015 37.77 38.10 37.58 37.98 11,568,903 +0.27(+0.73%)
Jul 28, 2015 36.99 37.81 36.81 37.71 17,365,562 +0.77(+2.09%)
Jul 27, 2015 36.96 37.38 36.85 36.94 11,196,583 -0.41(-1.11%)
Jul 24, 2015 38.18 38.20 37.11 37.35 8,764,985 -0.84(-2.19%)
Jul 23, 2015 38.84 38.94 38.09 38.19 5,862,737 -0.56(-1.45%)
Jul 22, 2015 38.83 38.95 38.66 38.75 7,111,875 -0.17(-0.43%)
Jul 21, 2015 39.12 39.44 38.80 38.92 4,175,176 -0.24(-0.61%)
Jul 20, 2015 39.50 39.50 39.08 39.16 5,368,078 -0.33(-0.84%)
Jul 17, 2015 39.64 39.75 39.28 39.49 8,748,393 -0.27(-0.69%)
Jul 16, 2015 39.76 39.89 39.63 39.76 5,529,803 -0.10(-0.25%)
Jul 15, 2015 40.18 40.20 39.76 39.86 3,700,365 -0.31(-0.78%)
Jul 14, 2015 39.84 40.26 39.84 40.18 2,950,367 +0.22(+0.56%)
Jul 13, 2015 39.77 39.99 39.70 39.95 3,500,008 +0.43(+1.09%)
Jul 10, 2015 39.41 39.60 39.31 39.52 4,591,346 +0.55(+1.40%)
Jul 09, 2015 39.43 39.48 38.97 38.98 5,918,544 +0.12(+0.30%)
Jul 08, 2015 39.40 39.51 38.82 38.86 9,040,874 -0.87(-2.19%)
Jul 07, 2015 39.77 39.86 39.05 39.73 8,278,495 -0.13(-0.33%)
Jul 06, 2015 39.86 40.24 39.64 39.86 7,766,987 -0.33(-0.82%)
Jul 02, 2015 40.38 40.19 40.19 40.19 6,201,557 -0.12(-0.31%)
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.