Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.14 37.52 35.60 36.95 207,668 +0.75(+2.07%)
Oct 29, 2015 36.34 36.73 35.92 36.20 63,321 -0.36(-0.98%)
Oct 28, 2015 35.07 36.58 35.04 36.56 166,576 +1.53(+4.37%)
Oct 27, 2015 36.27 36.37 34.99 35.03 148,294 -1.38(-3.79%)
Oct 26, 2015 37.37 37.81 36.22 36.41 161,256 -1.18(-3.14%)
Oct 23, 2015 36.49 37.66 36.40 37.59 98,471 +1.30(+3.58%)
Oct 22, 2015 35.73 36.57 35.67 36.29 121,887 +0.61(+1.71%)
Oct 21, 2015 36.03 36.26 35.40 35.68 154,714 -0.33(-0.92%)
Oct 20, 2015 35.80 36.24 35.55 36.01 107,246 +0.14(+0.39%)
Oct 19, 2015 35.52 36.15 35.50 35.87 146,869 +0.11(+0.31%)
Oct 16, 2015 36.53 36.55 35.49 35.76 130,535 -0.64(-1.76%)
Oct 15, 2015 35.75 36.45 35.00 36.40 114,272 +0.90(+2.54%)
Oct 14, 2015 35.31 35.98 34.86 35.50 78,338 +0.23(+0.65%)
Oct 13, 2015 35.01 35.52 34.81 35.27 213,368 -0.30(-0.84%)
Oct 12, 2015 36.54 36.54 35.50 35.57 123,085 -1.03(-2.81%)
Oct 09, 2015 36.36 36.73 36.00 36.60 96,136 +0.45(+1.24%)
Oct 08, 2015 35.59 36.30 35.59 36.15 84,472 +0.38(+1.06%)
Oct 07, 2015 36.13 36.25 34.81 35.77 159,339 -0.19(-0.53%)
Oct 06, 2015 35.65 36.94 35.55 35.96 113,696 +0.42(+1.18%)
Oct 05, 2015 35.51 36.03 35.06 35.54 120,762 +0.49(+1.40%)
Oct 02, 2015 34.22 35.14 33.96 35.05 132,103 +0.63(+1.83%)
Oct 01, 2015 34.73 34.84 34.18 34.42 122,133 -0.26(-0.75%)
Sep 30, 2015 34.00 34.75 33.61 34.68 141,098 +0.84(+2.48%)
Sep 29, 2015 33.52 34.33 33.01 33.84 129,671 +0.39(+1.17%)
Sep 28, 2015 35.00 35.20 33.28 33.45 171,774 -1.64(-4.67%)
Sep 25, 2015 35.76 35.88 35.09 35.09 100,968 -0.76(-2.12%)
Sep 24, 2015 35.28 36.23 35.02 35.85 102,382 +0.50(+1.41%)
Sep 23, 2015 36.35 36.46 35.15 35.35 290,370 -0.90(-2.48%)
Sep 22, 2015 37.66 37.66 36.20 36.25 164,954 -1.60(-4.23%)
Sep 21, 2015 38.24 38.67 37.64 37.85 121,236 -0.18(-0.47%)
Sep 18, 2015 38.05 38.44 37.48 38.03 228,010 -0.49(-1.27%)
Sep 17, 2015 38.26 39.11 38.12 38.52 141,115 +0.21(+0.55%)
Sep 16, 2015 38.80 38.90 38.19 38.31 88,652 -0.31(-0.80%)
Sep 15, 2015 39.95 40.55 38.33 38.62 138,175 -1.35(-3.38%)
Sep 14, 2015 38.89 40.28 38.73 39.97 302,221 +1.40(+3.63%)
Sep 11, 2015 38.23 38.76 38.08 38.57 98,470 +0.26(+0.68%)
Sep 10, 2015 40.58 40.67 38.08 38.31 186,845 -2.67(-6.52%)
Sep 09, 2015 40.22 42.50 40.07 40.98 326,024 +1.73(+4.41%)
Sep 08, 2015 39.66 40.25 38.76 39.25 89,904 -0.06(-0.15%)
Sep 04, 2015 38.53 39.31 39.31 39.31 87,400 +0.27(+0.69%)
Sep 03, 2015 38.54 39.34 38.25 39.04 96,137 +0.48(+1.24%)
Sep 02, 2015 38.70 39.09 37.90 38.56 78,944 +0.03(+0.08%)
Sep 01, 2015 38.97 39.48 38.00 38.53 127,035 -0.62(-1.58%)
Aug 31, 2015 38.66 39.63 38.39 39.15 76,338 +0.42(+1.08%)
Aug 28, 2015 38.00 39.00 38.00 38.73 80,485 +0.72(+1.89%)
Aug 27, 2015 37.34 38.03 37.08 38.01 85,215 +0.90(+2.43%)
Aug 26, 2015 37.50 37.86 35.91 37.11 109,950 +0.13(+0.35%)
Aug 25, 2015 38.59 39.29 36.80 36.98 93,509 -0.61(-1.62%)
Aug 24, 2015 36.76 38.50 35.66 37.59 167,581 -0.88(-2.29%)
Aug 21, 2015 37.34 38.78 37.34 38.47 104,952 +0.07(+0.18%)
Aug 20, 2015 38.83 38.84 38.25 38.40 113,016 -0.60(-1.54%)
Aug 19, 2015 38.80 39.22 38.55 39.00 90,722 -0.03(-0.08%)
Aug 18, 2015 40.19 40.37 38.80 39.03 112,750 -1.47(-3.63%)
Aug 17, 2015 40.37 40.88 39.74 40.50 125,729 -0.02(-0.05%)
Aug 14, 2015 41.55 41.55 40.25 40.52 150,517 -0.89(-2.15%)
Aug 13, 2015 38.80 42.49 38.41 41.41 436,149 +2.55(+6.56%)
Aug 12, 2015 38.01 38.95 37.69 38.86 98,086 +0.47(+1.22%)
Aug 11, 2015 38.68 38.71 37.93 38.39 100,472 -0.48(-1.23%)
Aug 10, 2015 38.94 39.50 38.09 38.87 194,752 -0.02(-0.05%)
Aug 07, 2015 39.36 39.73 38.45 38.89 118,809 -0.47(-1.19%)
Aug 06, 2015 38.02 39.73 37.68 39.36 76,019 +1.56(+4.13%)
Aug 05, 2015 38.57 38.68 37.37 37.80 77,855 -0.41(-1.07%)
Aug 04, 2015 38.32 38.75 38.02 38.21 53,678 -0.16(-0.42%)
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.