Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.17 30.30 29.66 30.06 3,413,437 +0.29(+0.96%)
Sep 29, 2015 29.68 29.89 29.42 29.77 1,916,105 +0.10(+0.35%)
Sep 28, 2015 30.30 30.39 29.58 29.67 3,011,552 -0.84(-2.76%)
Sep 25, 2015 30.39 30.66 30.27 30.51 3,561,789 +0.67(+2.23%)
Sep 24, 2015 29.36 29.89 29.26 29.85 2,639,839 +0.05(+0.17%)
Sep 23, 2015 29.79 30.13 29.55 29.79 2,181,949 -0.07(-0.22%)
Sep 22, 2015 29.69 30.03 29.55 29.86 3,128,129 -0.35(-1.16%)
Sep 21, 2015 29.87 30.36 29.84 30.21 2,986,697 +0.63(+2.13%)
Sep 18, 2015 29.95 29.95 29.48 29.58 6,772,776 -0.86(-2.81%)
Sep 17, 2015 31.56 31.80 30.12 30.44 6,617,647 -1.17(-3.70%)
Sep 16, 2015 31.17 31.71 30.87 31.61 4,135,745 +0.41(+1.31%)
Sep 15, 2015 30.75 31.41 30.62 31.20 5,273,151 +0.49(+1.60%)
Sep 14, 2015 30.71 31.09 30.59 30.71 3,955,105 -0.04(-0.14%)
Sep 11, 2015 30.65 30.86 30.29 30.75 3,889,727 -0.12(-0.40%)
Sep 10, 2015 30.56 31.23 30.47 30.88 5,095,525 +0.10(+0.33%)
Sep 09, 2015 31.74 31.98 30.71 30.77 2,752,167 -0.71(-2.26%)
Sep 08, 2015 31.20 31.50 31.10 31.49 2,499,963 +0.83(+2.71%)
Sep 04, 2015 30.83 30.66 30.66 30.66 3,146,439 -0.49(-1.57%)
Sep 03, 2015 31.04 31.68 30.97 31.15 2,682,479 +0.11(+0.35%)
Sep 02, 2015 31.06 31.17 30.42 31.04 2,684,551 +0.52(+1.72%)
Sep 01, 2015 30.64 31.49 30.33 30.51 3,736,075 -1.51(-4.70%)
Aug 31, 2015 31.65 32.15 31.06 32.02 3,510,976 +0.02(+0.07%)
Aug 28, 2015 31.76 32.13 31.55 32.00 4,273,163 +0.07(+0.23%)
Aug 27, 2015 31.20 32.14 31.10 31.92 5,662,251 +1.09(+3.54%)
Aug 26, 2015 30.16 30.87 29.63 30.83 6,214,990 +1.43(+4.85%)
Aug 25, 2015 30.59 30.59 29.40 29.41 7,482,876 -0.32(-1.08%)
Aug 24, 2015 29.83 30.53 29.20 29.73 7,222,427 -1.67(-5.31%)
Aug 21, 2015 32.27 32.65 31.39 31.39 6,221,020 -1.25(-3.83%)
Aug 20, 2015 33.79 33.79 32.60 32.65 6,082,385 -1.43(-4.19%)
Aug 19, 2015 34.45 34.59 34.05 34.07 3,453,249 -0.44(-1.29%)
Aug 18, 2015 34.49 34.75 33.79 34.52 3,433,171 +0.10(+0.30%)
Aug 17, 2015 34.28 34.70 33.79 34.41 2,380,347 -0.12(-0.34%)
Aug 14, 2015 34.21 34.57 33.85 34.53 1,625,232 +0.39(+1.15%)
Aug 13, 2015 34.00 34.28 33.79 34.14 1,862,382 +0.25(+0.73%)
Aug 12, 2015 34.38 34.38 33.42 33.89 4,422,728 -0.77(-2.23%)
Aug 11, 2015 34.83 34.93 34.46 34.66 4,543,317 -0.68(-1.92%)
Aug 10, 2015 34.59 35.37 34.52 35.34 3,210,082 +1.00(+2.90%)
Aug 07, 2015 34.44 34.70 33.98 34.34 2,168,779 -0.06(-0.17%)
Aug 06, 2015 34.72 34.94 34.25 34.40 2,502,303 -0.20(-0.59%)
Aug 05, 2015 34.63 35.13 34.47 34.60 1,941,768 +0.13(+0.38%)
Aug 04, 2015 34.29 34.70 34.12 34.47 1,891,182 +0.28(+0.81%)
Aug 03, 2015 34.58 34.64 33.90 34.20 2,790,226 -0.32(-0.93%)
Jul 31, 2015 34.71 34.89 34.45 34.52 2,282,745 -0.30(-0.86%)
Jul 30, 2015 34.56 34.87 34.48 34.81 1,619,821 +0.11(+0.31%)
Jul 29, 2015 34.17 34.81 34.05 34.70 2,288,450 +0.50(+1.47%)
Jul 28, 2015 34.23 34.35 33.74 34.20 2,089,524 +0.27(+0.79%)
Jul 27, 2015 34.33 34.49 33.85 33.93 3,419,377 -0.90(-2.57%)
Jul 24, 2015 35.26 35.41 34.66 34.83 2,247,956 -0.54(-1.52%)
Jul 23, 2015 35.83 36.15 35.29 35.37 2,574,158 -0.50(-1.40%)
Jul 22, 2015 35.26 36.12 35.15 35.87 3,520,230 +0.61(+1.73%)
Jul 21, 2015 35.02 35.52 35.00 35.26 5,667,769 +0.24(+0.69%)
Jul 20, 2015 34.33 35.02 34.26 35.02 5,132,018 +0.61(+1.78%)
Jul 17, 2015 35.33 35.71 34.20 34.41 10,446,935 -2.32(-6.32%)
Jul 16, 2015 36.75 36.94 36.52 36.73 3,100,149 +0.27(+0.74%)
Jul 15, 2015 35.93 36.71 35.91 36.46 3,062,025 +0.33(+0.91%)
Jul 14, 2015 35.70 36.16 35.51 36.13 4,066,685 -0.13(-0.36%)
Jul 13, 2015 36.36 36.67 36.10 36.26 2,634,435 +0.18(+0.50%)
Jul 10, 2015 36.19 36.57 35.66 36.08 3,239,462 +0.43(+1.20%)
Jul 09, 2015 35.32 35.80 35.21 35.65 3,853,032 +0.92(+2.64%)
Jul 08, 2015 35.44 35.64 34.66 34.73 7,362,077 -1.15(-3.20%)
Jul 07, 2015 37.07 37.26 35.49 35.88 7,420,916 -1.26(-3.39%)
Jul 06, 2015 36.99 37.22 36.76 37.14 2,011,309 -0.33(-0.89%)
Jul 02, 2015 37.69 37.48 37.48 37.48 2,318,226 -0.35(-0.92%)
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.