Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.80 34.95 33.73 34.51 8,954,982 +0.87(+2.58%)
Oct 29, 2015 33.75 34.04 33.39 33.65 5,157,719 -0.11(-0.34%)
Oct 28, 2015 33.27 33.80 33.13 33.76 6,126,111 +0.56(+1.67%)
Oct 27, 2015 33.11 33.24 32.68 33.21 6,180,620 +0.26(+0.80%)
Oct 26, 2015 32.28 33.18 31.89 32.94 9,481,721 +0.47(+1.44%)
Oct 23, 2015 33.98 34.09 32.28 32.47 10,598,987 -1.29(-3.83%)
Oct 22, 2015 34.15 34.33 33.59 33.77 6,191,912 -0.30(-0.89%)
Oct 21, 2015 34.52 34.76 34.03 34.07 4,671,944 -0.20(-0.59%)
Oct 20, 2015 34.04 34.47 34.03 34.27 5,600,126 -0.05(-0.16%)
Oct 19, 2015 34.06 34.53 33.97 34.33 5,138,937 +0.16(+0.48%)
Oct 16, 2015 34.23 34.44 34.09 34.17 4,593,999 +0.01(+0.02%)
Oct 15, 2015 33.77 34.19 33.48 34.16 5,969,974 +0.47(+1.39%)
Oct 14, 2015 34.13 34.42 33.50 33.69 8,406,705 -0.33(-0.98%)
Oct 13, 2015 34.07 34.42 33.79 34.02 10,919,410 -0.07(-0.20%)
Oct 12, 2015 34.50 34.64 33.67 34.09 9,996,563 -0.43(-1.25%)
Oct 09, 2015 34.86 34.98 34.48 34.53 8,575,752 -0.32(-0.91%)
Oct 08, 2015 34.71 35.34 34.61 34.84 7,021,611 +0.23(+0.67%)
Oct 07, 2015 34.78 35.06 34.42 34.61 5,184,713 -0.18(-0.51%)
Oct 06, 2015 34.74 34.90 34.34 34.79 6,315,862 -0.22(-0.62%)
Oct 05, 2015 34.92 35.16 34.67 35.01 6,994,018 -0.09(-0.25%)
Oct 02, 2015 34.02 35.10 33.87 35.09 6,240,309 +0.53(+1.55%)
Oct 01, 2015 34.65 34.86 34.36 34.56 6,100,610 -0.18(-0.53%)
Sep 30, 2015 34.52 34.82 34.36 34.74 7,048,503 +0.63(+1.85%)
Sep 29, 2015 34.22 34.40 33.66 34.11 8,325,641 +0.07(+0.20%)
Sep 28, 2015 35.30 35.39 34.00 34.04 7,786,547 -1.50(-4.23%)
Sep 25, 2015 35.64 35.95 35.43 35.55 7,301,476 +0.29(+0.83%)
Sep 24, 2015 35.46 35.74 34.99 35.26 14,184,926 -0.52(-1.46%)
Sep 23, 2015 36.21 36.35 35.73 35.78 4,803,115 -0.40(-1.10%)
Sep 22, 2015 36.39 36.55 35.85 36.18 5,718,460 -0.32(-0.87%)
Sep 21, 2015 36.75 37.10 36.37 36.50 6,790,819 -0.10(-0.28%)
Sep 18, 2015 37.52 37.61 36.55 36.60 13,130,884 -1.31(-3.46%)
Sep 17, 2015 38.82 38.99 37.85 37.91 10,371,206 -0.87(-2.23%)
Sep 16, 2015 38.52 38.91 38.38 38.78 11,414,667 +0.07(+0.19%)
Sep 15, 2015 39.24 39.26 38.67 38.70 6,103,541 -0.47(-1.19%)
Sep 14, 2015 39.37 39.41 38.86 39.17 4,415,189 -0.22(-0.57%)
Sep 11, 2015 39.20 39.45 38.67 39.39 4,837,787 +0.11(+0.28%)
Sep 10, 2015 39.62 39.96 39.14 39.28 6,327,105 -0.31(-0.78%)
Sep 09, 2015 40.15 40.31 39.51 39.59 9,202,241 -0.22(-0.54%)
Sep 08, 2015 39.94 39.94 39.46 39.81 4,190,236 +0.52(+1.32%)
Sep 04, 2015 39.30 39.29 39.29 39.29 4,070,059 -0.59(-1.48%)
Sep 03, 2015 39.67 40.45 39.46 39.88 6,447,618 +0.44(+1.13%)
Sep 02, 2015 39.41 39.77 38.94 39.44 5,141,020 +0.45(+1.16%)
Sep 01, 2015 38.76 39.37 38.69 38.99 5,831,159 -0.44(-1.13%)
Aug 31, 2015 39.61 39.77 39.26 39.43 4,896,598 -0.26(-0.66%)
Aug 28, 2015 39.79 40.04 39.49 39.69 4,172,706 -0.03(-0.08%)
Aug 27, 2015 39.73 40.13 39.14 39.73 8,371,576 +0.22(+0.56%)
Aug 26, 2015 38.97 39.55 38.32 39.51 8,165,064 +1.31(+3.43%)
Aug 25, 2015 39.59 39.96 38.19 38.19 11,208,064 -0.24(-0.61%)
Aug 24, 2015 37.68 39.59 37.11 38.43 11,606,923 -1.39(-3.50%)
Aug 21, 2015 40.95 41.24 39.77 39.82 8,556,523 -1.51(-3.66%)
Aug 20, 2015 41.48 41.91 41.34 41.34 5,399,215 -0.64(-1.52%)
Aug 19, 2015 42.02 42.22 41.71 41.98 10,823,590 -0.19(-0.45%)
Aug 18, 2015 42.44 42.68 41.96 42.16 7,740,033 -0.19(-0.44%)
Aug 17, 2015 42.33 42.57 42.05 42.35 7,174,852 -0.28(-0.65%)
Aug 14, 2015 42.45 42.72 41.91 42.63 8,667,665 +0.26(+0.60%)
Aug 13, 2015 42.82 43.81 42.31 42.37 9,388,080 -0.76(-1.76%)
Aug 12, 2015 44.77 45.13 42.74 43.13 26,378,170 -2.30(-5.06%)
Aug 11, 2015 45.13 45.54 44.92 45.43 10,181,976 +0.10(+0.22%)
Aug 10, 2015 45.23 45.71 45.14 45.33 5,974,832 +0.32(+0.72%)
Aug 07, 2015 45.45 45.47 44.85 45.01 4,889,496 -0.37(-0.82%)
Aug 06, 2015 46.11 46.23 44.94 45.38 5,841,151 -0.98(-2.12%)
Aug 05, 2015 46.58 47.18 46.31 46.36 6,250,852 +0.23(+0.50%)
Aug 04, 2015 46.02 46.31 45.84 46.13 3,729,355 +0.24(+0.53%)
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.