Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.24 35.37 34.85 34.86 1,446,536 -0.33(-0.92%)
Oct 29, 2015 35.09 35.31 34.91 35.18 1,239,463 -0.05(-0.14%)
Oct 28, 2015 34.64 35.23 34.61 35.23 1,139,094 +0.70(+2.02%)
Oct 27, 2015 34.79 34.85 34.44 34.53 1,087,751 -0.48(-1.37%)
Oct 26, 2015 35.07 35.20 34.95 35.01 1,014,148 -0.08(-0.22%)
Oct 23, 2015 35.16 35.25 34.92 35.09 1,308,003 +0.11(+0.30%)
Oct 22, 2015 34.81 35.09 34.81 34.98 1,701,058 +0.33(+0.94%)
Oct 21, 2015 34.91 35.04 34.63 34.66 925,136 -0.17(-0.49%)
Oct 20, 2015 34.48 34.93 34.29 34.83 1,540,445 +0.31(+0.89%)
Oct 19, 2015 34.48 34.68 34.40 34.52 1,597,871 -0.07(-0.19%)
Oct 16, 2015 34.48 34.68 34.40 34.59 1,679,052 +0.16(+0.47%)
Oct 15, 2015 34.20 34.52 33.94 34.43 1,456,348 +0.35(+1.04%)
Oct 14, 2015 34.48 34.54 33.99 34.07 1,625,673 -0.37(-1.08%)
Oct 13, 2015 34.56 34.79 34.42 34.44 3,711,240 -0.29(-0.83%)
Oct 12, 2015 34.67 34.86 34.42 34.73 4,296,980 +0.04(+0.11%)
Oct 09, 2015 35.18 35.24 34.63 34.69 4,002,056 -0.47(-1.33%)
Oct 08, 2015 34.85 35.16 34.85 35.16 3,358,933 +0.22(+0.63%)
Oct 07, 2015 35.31 35.47 34.83 34.94 2,051,741 -0.18(-0.52%)
Oct 06, 2015 34.99 35.32 34.87 35.12 2,830,240 +0.10(+0.27%)
Oct 05, 2015 34.30 35.12 34.27 35.03 3,233,489 +1.04(+3.07%)
Oct 02, 2015 33.18 34.06 32.89 33.99 2,717,427 +0.17(+0.51%)
Oct 01, 2015 34.57 34.68 33.54 33.81 3,111,830 -0.74(-2.13%)
Sep 30, 2015 34.40 34.68 34.33 34.55 1,466,157 +0.47(+1.37%)
Sep 29, 2015 33.85 34.13 33.79 34.08 1,320,336 +0.24(+0.71%)
Sep 28, 2015 34.16 34.23 33.82 33.84 1,804,052 -0.55(-1.58%)
Sep 25, 2015 34.46 34.66 34.24 34.39 1,201,751 +0.24(+0.70%)
Sep 24, 2015 33.79 34.33 33.74 34.15 1,616,203 +0.03(+0.08%)
Sep 23, 2015 34.26 35.25 33.97 34.12 1,547,198 -0.18(-0.53%)
Sep 22, 2015 34.21 34.49 34.12 34.30 1,348,314 -0.33(-0.97%)
Sep 21, 2015 34.39 34.69 34.31 34.64 1,773,503 +0.40(+1.17%)
Sep 18, 2015 34.13 34.52 34.05 34.23 3,659,245 -0.44(-1.27%)
Sep 17, 2015 34.97 35.23 34.62 34.67 1,362,696 -0.28(-0.79%)
Sep 16, 2015 34.81 35.01 34.73 34.95 1,054,012 +0.18(+0.52%)
Sep 15, 2015 34.62 34.81 34.39 34.77 1,816,317 +0.26(+0.75%)
Sep 14, 2015 34.69 34.79 34.43 34.51 1,204,235 -0.20(-0.58%)
Sep 11, 2015 34.51 34.72 34.31 34.71 1,148,730 +0.07(+0.19%)
Sep 10, 2015 34.46 34.93 34.31 34.65 1,557,374 +0.14(+0.42%)
Sep 09, 2015 35.33 35.36 34.45 34.50 1,223,058 -0.50(-1.42%)
Sep 08, 2015 35.03 35.06 34.61 35.00 1,924,995 +0.50(+1.44%)
Sep 04, 2015 34.42 34.50 34.50 34.50 2,163,902 -0.37(-1.07%)
Sep 03, 2015 34.53 35.19 34.53 34.88 1,632,108 +0.40(+1.16%)
Sep 02, 2015 34.40 34.56 34.00 34.47 1,409,853 +0.33(+0.95%)
Sep 01, 2015 34.18 34.57 33.94 34.15 2,583,203 -0.70(-2.00%)
Aug 31, 2015 34.72 34.95 34.57 34.85 2,134,348 -0.08(-0.22%)
Aug 28, 2015 34.75 35.11 34.70 34.92 2,048,706 +0.01(+0.03%)
Aug 27, 2015 34.57 34.93 34.13 34.91 2,929,996 +0.76(+2.22%)
Aug 26, 2015 34.55 34.55 33.74 34.16 2,473,785 +0.41(+1.22%)
Aug 25, 2015 35.48 35.48 33.70 33.74 3,143,211 -0.72(-2.08%)
Aug 24, 2015 33.78 35.27 33.60 34.46 4,771,663 -0.93(-2.62%)
Aug 21, 2015 35.78 36.00 35.38 35.39 3,885,080 -0.68(-1.88%)
Aug 20, 2015 36.39 36.54 36.05 36.06 1,365,159 -0.63(-1.72%)
Aug 19, 2015 36.67 36.92 36.53 36.69 1,002,522 -0.31(-0.83%)
Aug 18, 2015 36.96 37.23 36.90 37.00 1,096,410 -0.05(-0.13%)
Aug 17, 2015 36.99 37.07 36.53 37.05 1,323,010 -0.16(-0.44%)
Aug 14, 2015 37.01 37.25 37.01 37.21 1,342,840 +0.17(+0.46%)
Aug 13, 2015 36.94 37.14 36.80 37.04 1,357,203 +0.01(+0.03%)
Aug 12, 2015 37.00 37.17 36.66 37.03 1,483,018 -0.22(-0.59%)
Aug 11, 2015 36.85 37.31 36.81 37.25 2,146,221 -0.02(-0.05%)
Aug 10, 2015 36.41 37.27 36.37 37.27 2,118,430 +1.06(+2.93%)
Aug 07, 2015 36.13 36.40 36.11 36.21 1,516,336 -0.03(-0.08%)
Aug 06, 2015 35.97 36.30 35.83 36.24 1,540,797 +0.26(+0.72%)
Aug 05, 2015 35.99 36.29 35.89 35.98 1,737,025 +0.18(+0.51%)
Aug 04, 2015 35.51 35.83 35.33 35.80 1,944,083 +0.40(+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.