Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.85 30.01 29.18 29.80 3,334,184 +0.15(+0.49%)
Sep 29, 2015 30.15 30.46 29.49 29.66 2,066,277 -0.28(-0.94%)
Sep 28, 2015 30.05 30.26 29.78 29.94 3,022,089 -0.41(-1.37%)
Sep 25, 2015 30.10 30.54 30.05 30.35 2,897,999 +0.53(+1.78%)
Sep 24, 2015 29.15 29.96 28.87 29.82 2,936,582 +0.29(+0.97%)
Sep 23, 2015 30.02 30.13 29.48 29.53 2,472,737 -0.40(-1.35%)
Sep 22, 2015 29.52 29.97 29.05 29.94 3,453,880 +0.47(+1.61%)
Sep 21, 2015 29.86 30.03 29.40 29.46 4,372,350 -0.32(-1.06%)
Sep 18, 2015 30.73 30.73 29.71 29.78 3,746,385 -1.29(-4.15%)
Sep 17, 2015 31.93 32.02 30.99 31.07 2,704,309 -0.98(-3.04%)
Sep 16, 2015 31.67 32.16 31.53 32.04 1,122,120 +0.49(+1.55%)
Sep 15, 2015 31.31 31.78 31.12 31.55 2,190,961 +0.32(+1.03%)
Sep 14, 2015 31.71 32.25 31.16 31.23 1,460,458 -0.54(-1.69%)
Sep 11, 2015 31.77 32.10 31.33 31.77 1,866,361 +0.12(+0.37%)
Sep 10, 2015 31.56 32.10 31.10 31.65 1,701,118 +0.08(+0.24%)
Sep 09, 2015 32.22 32.22 31.50 31.58 1,506,985 -0.29(-0.92%)
Sep 08, 2015 31.72 31.94 31.26 31.87 1,306,965 +0.81(+2.61%)
Sep 04, 2015 31.15 31.06 31.06 31.06 1,101,380 -0.61(-1.92%)
Sep 03, 2015 31.45 31.92 31.41 31.67 1,376,008 +0.22(+0.71%)
Sep 02, 2015 31.63 32.10 30.84 31.44 1,819,452 +0.21(+0.67%)
Sep 01, 2015 32.87 32.87 31.00 31.23 2,116,467 -1.05(-3.26%)
Aug 31, 2015 32.61 32.68 32.05 32.28 2,101,422 -0.40(-1.22%)
Aug 28, 2015 32.46 32.89 32.43 32.68 1,655,434 +0.13(+0.39%)
Aug 27, 2015 32.17 33.00 32.03 32.55 2,584,865 +0.86(+2.73%)
Aug 26, 2015 31.75 31.77 30.95 31.69 3,291,552 +0.75(+2.42%)
Aug 25, 2015 32.59 32.62 30.92 30.94 2,622,112 -0.97(-3.04%)
Aug 24, 2015 30.84 32.93 30.56 31.91 2,948,249 -1.39(-4.17%)
Aug 21, 2015 34.13 34.27 33.29 33.30 2,073,318 -1.09(-3.17%)
Aug 20, 2015 35.22 35.29 34.38 34.39 1,542,818 -1.09(-3.06%)
Aug 19, 2015 36.11 36.18 35.16 35.48 1,407,701 -0.88(-2.42%)
Aug 18, 2015 36.34 36.60 36.02 36.36 1,405,718 -0.19(-0.53%)
Aug 17, 2015 36.66 37.05 35.68 36.55 3,587,813 +0.54(+1.51%)
Aug 14, 2015 35.72 36.04 35.61 36.01 701,103 +0.27(+0.77%)
Aug 13, 2015 35.63 36.27 35.48 35.73 642,890 -0.05(-0.15%)
Aug 12, 2015 35.40 35.89 35.11 35.79 891,303 +0.11(+0.31%)
Aug 11, 2015 35.96 36.13 35.52 35.68 969,055 -0.74(-2.04%)
Aug 10, 2015 36.03 36.46 35.87 36.42 1,126,497 +0.72(+2.01%)
Aug 07, 2015 35.59 35.96 35.52 35.70 1,365,533 +0.10(+0.28%)
Aug 06, 2015 35.59 35.77 35.30 35.60 1,417,554 +0.06(+0.18%)
Aug 05, 2015 35.45 35.95 35.26 35.54 1,260,809 +0.55(+1.57%)
Aug 04, 2015 35.33 35.44 34.93 34.99 1,489,514 -0.17(-0.48%)
Aug 03, 2015 35.42 35.53 34.94 35.16 1,234,542 -0.35(-0.99%)
Jul 31, 2015 35.65 35.73 35.29 35.51 2,280,832 +0.04(+0.12%)
Jul 30, 2015 35.46 35.54 35.13 35.47 1,360,137 -0.04(-0.10%)
Jul 29, 2015 34.74 35.60 34.68 35.50 1,585,648 +0.79(+2.27%)
Jul 28, 2015 34.50 34.74 34.20 34.71 2,022,049 +0.41(+1.19%)
Jul 27, 2015 35.23 35.23 34.02 34.30 5,112,935 -1.22(-3.44%)
Jul 24, 2015 36.06 36.12 35.34 35.52 2,546,955 -0.60(-1.66%)
Jul 23, 2015 35.64 36.24 35.53 36.13 2,535,273 +0.44(+1.24%)
Jul 22, 2015 35.34 35.90 35.34 35.68 3,049,353 -0.16(-0.45%)
Jul 21, 2015 36.08 36.37 35.34 35.84 5,033,795 -1.44(-3.87%)
Jul 20, 2015 37.11 37.41 36.83 37.29 3,177,092 +0.15(+0.39%)
Jul 17, 2015 37.34 37.34 36.89 37.14 1,895,827 -0.32(-0.85%)
Jul 16, 2015 37.42 37.60 37.13 37.46 1,660,113 +0.40(+1.07%)
Jul 15, 2015 37.89 38.10 36.91 37.06 3,394,027 -0.93(-2.45%)
Jul 14, 2015 37.92 38.19 37.87 38.00 1,108,056 +0.08(+0.20%)
Jul 13, 2015 37.58 37.97 37.21 37.92 1,611,454 +0.74(+1.99%)
Jul 10, 2015 37.95 38.03 37.17 37.18 2,598,576 -0.38(-1.01%)
Jul 09, 2015 38.37 38.51 37.54 37.56 1,772,092 -0.36(-0.95%)
Jul 08, 2015 38.38 38.54 37.79 37.92 1,344,939 -0.75(-1.94%)
Jul 07, 2015 38.43 38.71 37.71 38.67 2,979,753 +0.24(+0.62%)
Jul 06, 2015 39.07 39.44 38.29 38.43 3,751,798 -1.10(-2.78%)
Jul 02, 2015 40.14 39.53 39.53 39.53 2,408,972 -0.45(-1.12%)
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.