Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.05 41.10 39.89 40.65 326,832 +0.62(+1.56%)
Oct 29, 2015 40.01 40.31 39.58 40.02 340,326 -0.01(-0.01%)
Oct 28, 2015 39.65 40.72 38.94 40.03 1,022,172 +1.83(+4.79%)
Oct 27, 2015 39.19 40.40 38.13 38.20 575,562 -0.97(-2.49%)
Oct 26, 2015 39.62 40.25 39.02 39.17 221,130 -0.60(-1.51%)
Oct 23, 2015 39.48 39.83 39.16 39.77 244,698 +0.53(+1.34%)
Oct 22, 2015 37.91 39.24 37.90 39.24 435,508 +1.63(+4.35%)
Oct 21, 2015 38.12 38.42 37.49 37.61 236,452 -0.49(-1.27%)
Oct 20, 2015 37.05 39.06 37.05 38.10 419,964 +1.04(+2.81%)
Oct 19, 2015 37.16 37.42 36.74 37.05 346,536 -0.06(-0.18%)
Oct 16, 2015 37.05 37.70 36.81 37.12 313,168 -0.05(-0.15%)
Oct 15, 2015 36.82 37.19 36.23 37.17 291,390 +0.47(+1.29%)
Oct 14, 2015 37.35 37.72 36.55 36.70 238,416 -0.88(-2.34%)
Oct 13, 2015 37.69 37.94 37.46 37.58 289,562 -0.21(-0.57%)
Oct 12, 2015 39.06 39.96 37.60 37.79 598,714 -1.01(-2.59%)
Oct 09, 2015 37.55 39.72 37.55 38.80 692,578 +1.27(+3.40%)
Oct 08, 2015 37.04 39.97 36.12 37.53 1,894,076 +0.88(+2.39%)
Oct 07, 2015 33.40 37.47 33.00 36.65 2,839,846 +4.27(+13.17%)
Oct 06, 2015 32.93 32.93 32.10 32.38 350,620 -0.58(-1.74%)
Oct 05, 2015 32.74 33.06 32.47 32.96 310,608 +0.47(+1.45%)
Oct 02, 2015 31.95 32.54 31.70 32.49 272,672 +0.27(+0.84%)
Oct 01, 2015 32.72 32.89 31.75 32.22 434,562 -0.50(-1.54%)
Sep 30, 2015 33.47 33.60 32.69 32.72 525,260 -0.54(-1.61%)
Sep 29, 2015 33.22 33.50 32.83 33.26 447,480 +0.09(+0.29%)
Sep 28, 2015 33.05 33.41 32.78 33.17 525,030 +0.08(+0.23%)
Sep 25, 2015 33.10 33.39 32.90 33.09 862,824 -0.01(-0.02%)
Sep 24, 2015 32.72 33.11 32.32 33.10 5,152,658 +0.46(+1.41%)
Sep 23, 2015 32.15 33.42 32.15 32.63 857,952 +0.47(+1.48%)
Sep 22, 2015 32.50 32.95 31.84 32.16 1,096,186 +0.74(+2.37%)
Sep 21, 2015 30.75 31.45 30.70 31.42 170,826 +0.59(+1.90%)
Sep 18, 2015 31.07 31.42 30.67 30.83 198,434 -0.59(-1.89%)
Sep 17, 2015 30.91 31.67 30.82 31.42 208,816 +0.50(+1.63%)
Sep 16, 2015 30.26 31.00 30.05 30.92 272,466 +0.75(+2.49%)
Sep 15, 2015 30.11 30.39 29.91 30.17 108,748 +0.12(+0.42%)
Sep 14, 2015 30.21 30.21 29.89 30.05 144,012 -0.15(-0.48%)
Sep 11, 2015 29.64 30.38 29.58 30.19 151,396 +0.40(+1.33%)
Sep 10, 2015 29.49 29.86 29.49 29.80 142,000 +0.25(+0.83%)
Sep 09, 2015 29.95 29.98 29.52 29.55 178,338 -0.21(-0.69%)
Sep 08, 2015 29.83 29.95 29.57 29.75 173,888 +0.27(+0.93%)
Sep 04, 2015 29.61 29.48 29.48 29.48 432,000 -0.45(-1.50%)
Sep 03, 2015 30.05 30.22 29.83 29.93 236,550 -0.21(-0.68%)
Sep 02, 2015 30.08 30.16 29.63 30.14 282,748 +0.45(+1.52%)
Sep 01, 2015 29.58 29.80 29.39 29.68 270,522 -0.37(-1.23%)
Aug 31, 2015 29.76 30.20 29.67 30.05 322,522 +0.22(+0.74%)
Aug 28, 2015 29.55 29.93 29.27 29.83 353,338 +0.21(+0.73%)
Aug 27, 2015 30.09 30.09 29.17 29.62 372,450 -0.16(-0.54%)
Aug 26, 2015 30.69 30.69 29.25 29.78 367,440 -0.31(-1.03%)
Aug 25, 2015 30.56 30.56 29.74 30.09 305,906 +0.35(+1.19%)
Aug 24, 2015 28.65 30.05 28.11 29.74 424,668 -0.16(-0.55%)
Aug 21, 2015 30.70 31.11 29.83 29.90 314,878 -1.35(-4.32%)
Aug 20, 2015 31.50 31.72 31.05 31.25 272,512 -0.46(-1.47%)
Aug 19, 2015 32.02 32.02 31.59 31.71 247,062 -0.38(-1.17%)
Aug 18, 2015 32.24 32.26 31.91 32.09 200,384 -0.15(-0.45%)
Aug 17, 2015 32.23 32.42 32.03 32.24 236,980 -0.22(-0.69%)
Aug 14, 2015 32.38 32.49 31.89 32.46 240,560 +0.00(+0.00%)
Aug 13, 2015 31.62 32.50 31.54 32.46 260,160 +0.89(+2.84%)
Aug 12, 2015 31.25 31.78 30.80 31.57 214,966 +0.09(+0.29%)
Aug 11, 2015 31.71 31.83 31.29 31.48 232,372 -0.66(-2.05%)
Aug 10, 2015 32.18 32.60 31.87 32.13 355,864 +0.29(+0.91%)
Aug 07, 2015 31.17 31.88 31.01 31.84 347,680 +0.52(+1.68%)
Aug 06, 2015 32.03 32.49 29.96 31.32 644,298 -1.21(-3.73%)
Aug 05, 2015 32.12 32.71 32.00 32.53 210,958 +0.68(+2.15%)
Aug 04, 2015 31.45 31.93 31.45 31.85 123,534 +0.35(+1.13%)
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.