Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.76 37.43 36.29 37.20 3,468,515 +0.89(+2.46%)
Sep 29, 2015 36.13 36.70 35.78 36.31 2,656,365 +0.13(+0.37%)
Sep 28, 2015 37.11 37.37 35.54 36.17 2,759,228 -1.27(-3.40%)
Sep 25, 2015 38.52 38.73 37.18 37.45 2,810,687 -1.01(-2.63%)
Sep 24, 2015 38.60 38.61 38.25 38.46 2,505,657 -0.28(-0.72%)
Sep 23, 2015 38.52 39.27 38.36 38.74 1,962,257 +0.15(+0.38%)
Sep 22, 2015 38.25 38.53 37.85 38.59 2,673,833 -0.11(-0.27%)
Sep 21, 2015 38.47 39.52 38.30 38.70 2,928,561 +0.47(+1.23%)
Sep 18, 2015 37.35 38.37 37.27 38.23 5,360,480 +0.61(+1.62%)
Sep 17, 2015 37.48 37.98 37.30 37.62 1,606,587 +0.15(+0.41%)
Sep 16, 2015 37.15 37.50 36.80 37.47 1,201,843 +0.33(+0.90%)
Sep 15, 2015 37.09 37.23 36.83 37.13 1,120,282 +0.20(+0.53%)
Sep 14, 2015 37.39 37.58 36.86 36.93 1,838,076 -0.46(-1.24%)
Sep 11, 2015 37.05 37.74 36.77 37.40 2,069,650 +0.27(+0.73%)
Sep 10, 2015 37.24 37.48 37.05 37.13 1,228,079 -0.05(-0.15%)
Sep 09, 2015 37.41 37.88 37.10 37.18 2,832,998 -0.03(-0.09%)
Sep 08, 2015 38.19 38.25 36.87 37.21 4,857,592 -0.49(-1.29%)
Sep 04, 2015 35.51 37.70 37.70 37.70 5,238,385 -2.61(-6.47%)
Sep 03, 2015 40.79 41.12 40.22 40.31 3,679,339 -0.27(-0.67%)
Sep 02, 2015 40.17 40.68 40.03 40.58 3,514,000 +0.75(+1.88%)
Sep 01, 2015 39.90 40.23 39.66 39.83 2,715,824 -0.75(-1.85%)
Aug 31, 2015 41.03 41.40 40.46 40.59 1,239,728 -0.58(-1.41%)
Aug 28, 2015 40.93 41.28 40.67 41.17 1,625,632 +0.13(+0.33%)
Aug 27, 2015 40.90 41.38 40.55 41.03 1,824,834 +0.73(+1.82%)
Aug 26, 2015 39.93 40.71 39.46 40.30 2,368,054 +1.07(+2.73%)
Aug 25, 2015 40.18 40.61 39.17 39.23 1,741,288 -0.13(-0.33%)
Aug 24, 2015 38.41 40.26 37.41 39.36 1,604,754 -1.23(-3.03%)
Aug 21, 2015 41.21 41.44 40.36 40.59 2,107,483 -1.01(-2.43%)
Aug 20, 2015 42.37 42.62 41.55 41.60 2,259,056 -1.11(-2.59%)
Aug 19, 2015 43.44 43.44 42.59 42.71 1,646,137 -1.03(-2.35%)
Aug 18, 2015 43.44 43.97 43.25 43.74 1,502,916 +0.25(+0.59%)
Aug 17, 2015 43.08 43.62 42.65 43.48 1,610,781 +0.18(+0.41%)
Aug 14, 2015 43.33 43.47 42.89 43.30 1,480,978 -0.14(-0.33%)
Aug 13, 2015 43.44 43.71 43.14 43.45 1,196,744 +0.02(+0.05%)
Aug 12, 2015 43.19 43.61 42.73 43.43 1,120,082 +0.10(+0.22%)
Aug 11, 2015 43.58 43.99 43.09 43.33 930,527 -0.55(-1.26%)
Aug 10, 2015 43.67 44.22 43.44 43.88 717,066 +0.43(+0.99%)
Aug 07, 2015 43.70 43.86 43.02 43.45 637,830 -0.30(-0.70%)
Aug 06, 2015 44.57 44.86 42.98 43.76 1,083,701 -0.86(-1.92%)
Aug 05, 2015 44.25 44.92 44.07 44.61 990,647 +0.64(+1.45%)
Aug 04, 2015 44.23 44.59 43.71 43.97 846,905 -0.29(-0.67%)
Aug 03, 2015 44.31 44.60 43.97 44.27 1,033,878 +0.04(+0.08%)
Jul 31, 2015 44.23 44.73 43.92 44.23 1,116,416 +0.12(+0.28%)
Jul 30, 2015 44.14 44.28 43.59 44.10 747,740 +0.02(+0.05%)
Jul 29, 2015 43.88 44.20 43.58 44.08 1,141,871 +0.30(+0.70%)
Jul 28, 2015 43.14 43.80 42.82 43.78 1,011,704 +0.83(+1.94%)
Jul 27, 2015 43.18 43.35 42.77 42.95 1,211,783 -0.38(-0.88%)
Jul 24, 2015 43.27 43.92 43.07 43.33 1,233,789 -0.08(-0.18%)
Jul 23, 2015 43.16 43.78 43.16 43.41 1,685,059 +0.30(+0.70%)
Jul 22, 2015 43.35 43.67 42.77 43.11 2,892,913 -0.29(-0.66%)
Jul 21, 2015 44.14 44.22 43.01 43.39 1,914,410 -0.69(-1.58%)
Jul 20, 2015 43.60 44.14 43.42 44.09 1,067,632 +0.59(+1.36%)
Jul 17, 2015 44.14 44.16 43.35 43.50 1,326,881 -0.65(-1.47%)
Jul 16, 2015 44.05 44.32 43.74 44.15 991,170 +0.34(+0.78%)
Jul 15, 2015 44.77 44.97 43.79 43.80 1,331,331 -1.09(-2.44%)
Jul 14, 2015 44.56 44.94 44.54 44.90 816,102 +0.37(+0.83%)
Jul 13, 2015 44.23 44.62 44.09 44.53 980,308 +0.52(+1.18%)
Jul 10, 2015 44.14 44.47 43.95 44.01 1,061,357 +0.36(+0.82%)
Jul 09, 2015 43.88 43.97 43.49 43.65 1,365,832 +0.19(+0.45%)
Jul 08, 2015 44.18 44.42 43.33 43.45 1,397,204 -0.91(-2.04%)
Jul 07, 2015 44.16 44.39 43.71 44.36 2,173,147 +0.26(+0.60%)
Jul 06, 2015 43.86 44.39 43.63 44.10 2,484,934 -0.03(-0.06%)
Jul 02, 2015 44.14 44.13 44.13 44.13 1,067,332 +0.11(+0.24%)
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.