Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.48 36.33 35.20 36.27 5,792,755 +1.23(+3.52%)
Sep 29, 2015 34.78 35.08 34.68 35.03 3,817,056 +0.19(+0.55%)
Sep 28, 2015 35.54 35.63 34.79 34.84 3,434,888 -0.71(-1.99%)
Sep 25, 2015 35.64 35.86 35.33 35.55 3,673,105 +0.27(+0.76%)
Sep 24, 2015 35.10 35.44 34.86 35.29 2,619,347 -0.04(-0.11%)
Sep 23, 2015 35.06 35.49 35.02 35.32 1,972,404 +0.27(+0.78%)
Sep 22, 2015 35.05 35.32 34.81 35.05 2,662,391 -0.47(-1.33%)
Sep 21, 2015 35.56 35.85 35.35 35.52 2,586,729 +0.09(+0.26%)
Sep 18, 2015 35.13 35.83 35.05 35.43 6,368,954 -0.12(-0.34%)
Sep 17, 2015 35.17 35.83 35.08 35.55 4,169,659 +0.31(+0.89%)
Sep 16, 2015 34.94 35.42 34.81 35.24 2,137,321 +0.24(+0.67%)
Sep 15, 2015 34.63 35.15 34.48 35.00 2,589,917 +0.50(+1.46%)
Sep 14, 2015 34.80 34.81 34.44 34.50 2,057,808 -0.30(-0.88%)
Sep 11, 2015 34.39 34.82 34.29 34.81 2,057,960 +0.31(+0.91%)
Sep 10, 2015 34.43 34.87 34.36 34.49 3,197,738 -0.03(-0.09%)
Sep 09, 2015 34.98 35.01 34.44 34.52 3,011,238 -0.18(-0.53%)
Sep 08, 2015 34.29 34.72 33.88 34.71 2,451,344 +0.97(+2.87%)
Sep 04, 2015 33.37 33.74 33.74 33.74 2,178,713 -0.30(-0.87%)
Sep 03, 2015 33.93 34.27 33.91 34.04 1,971,455 +0.16(+0.47%)
Sep 02, 2015 33.67 33.88 33.29 33.88 2,626,999 +0.78(+2.37%)
Sep 01, 2015 33.36 33.71 32.89 33.09 3,761,062 -0.91(-2.69%)
Aug 31, 2015 34.11 34.31 33.95 34.01 2,901,612 -0.22(-0.65%)
Aug 28, 2015 34.23 34.55 34.04 34.23 3,443,795 -0.23(-0.66%)
Aug 27, 2015 34.30 34.65 33.88 34.46 3,469,674 +0.48(+1.41%)
Aug 26, 2015 33.49 34.01 32.89 33.98 4,522,549 +1.29(+3.96%)
Aug 25, 2015 34.23 34.23 32.68 32.68 6,801,202 -0.81(-2.43%)
Aug 24, 2015 32.82 34.16 31.67 33.50 6,765,649 -1.29(-3.72%)
Aug 21, 2015 35.79 35.96 34.78 34.79 3,768,919 -1.23(-3.40%)
Aug 20, 2015 36.34 36.53 35.99 36.02 2,029,809 -0.54(-1.48%)
Aug 19, 2015 36.66 36.89 36.30 36.56 1,996,428 -0.34(-0.91%)
Aug 18, 2015 36.73 37.03 36.72 36.89 1,417,443 +0.06(+0.17%)
Aug 17, 2015 36.65 36.86 36.35 36.83 2,113,380 +0.05(+0.14%)
Aug 14, 2015 36.76 36.85 36.55 36.78 1,654,495 +0.13(+0.35%)
Aug 13, 2015 36.38 36.80 36.27 36.65 2,374,367 +0.24(+0.67%)
Aug 12, 2015 36.02 36.53 35.94 36.41 2,535,688 -0.05(-0.15%)
Aug 11, 2015 36.42 36.76 36.22 36.46 2,818,182 -0.17(-0.46%)
Aug 10, 2015 36.45 36.82 36.45 36.63 1,823,800 +0.37(+1.01%)
Aug 07, 2015 36.02 36.30 35.96 36.26 2,330,322 +0.05(+0.13%)
Aug 06, 2015 36.93 36.93 36.06 36.22 2,875,056 -0.54(-1.47%)
Aug 05, 2015 36.55 37.05 36.44 36.76 3,535,573 +0.44(+1.22%)
Aug 04, 2015 36.28 36.85 35.26 36.31 5,093,398 +0.13(+0.36%)
Aug 03, 2015 35.15 36.32 34.98 36.18 5,277,754 +0.85(+2.41%)
Jul 31, 2015 35.37 35.42 35.13 35.33 2,576,116 +0.13(+0.37%)
Jul 30, 2015 35.20 35.46 34.81 35.20 3,485,425 -0.05(-0.13%)
Jul 29, 2015 35.13 35.37 34.92 35.25 3,022,860 +0.08(+0.21%)
Jul 28, 2015 35.07 35.19 34.83 35.17 1,907,449 +0.25(+0.71%)
Jul 27, 2015 34.71 35.07 34.21 34.92 2,900,540 +0.13(+0.37%)
Jul 24, 2015 35.11 35.33 34.73 34.80 2,977,159 -0.41(-1.16%)
Jul 23, 2015 35.64 35.66 35.16 35.20 2,168,672 -0.47(-1.31%)
Jul 22, 2015 35.65 35.87 35.60 35.67 1,635,931 +0.00(+0.00%)
Jul 21, 2015 35.68 35.75 35.50 35.67 2,222,367 -0.02(-0.06%)
Jul 20, 2015 35.93 35.94 35.57 35.69 2,787,088 -0.11(-0.32%)
Jul 17, 2015 36.09 36.09 35.65 35.81 3,254,677 -0.35(-0.96%)
Jul 16, 2015 35.98 36.18 35.73 36.15 3,708,152 +0.11(+0.31%)
Jul 15, 2015 36.39 36.50 35.98 36.04 3,292,539 -0.31(-0.85%)
Jul 14, 2015 36.50 36.52 36.24 36.35 1,684,994 -0.17(-0.45%)
Jul 13, 2015 36.20 36.55 36.20 36.52 2,059,220 +0.46(+1.28%)
Jul 10, 2015 36.18 36.30 35.89 36.06 1,817,859 +0.26(+0.74%)
Jul 09, 2015 36.09 36.32 35.72 35.79 2,548,486 +0.08(+0.23%)
Jul 08, 2015 35.96 36.15 35.69 35.71 2,755,620 -0.52(-1.44%)
Jul 07, 2015 36.41 36.56 35.68 36.23 3,891,804 -0.12(-0.33%)
Jul 06, 2015 35.84 36.41 35.76 36.35 4,092,652 +0.40(+1.10%)
Jul 02, 2015 36.07 35.95 35.95 35.95 3,980,192 +0.25(+0.71%)
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.