Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.95 33.25 32.73 33.24 1,935,871 +0.46(+1.39%)
Sep 29, 2015 32.67 32.86 32.44 32.78 1,729,741 +0.12(+0.36%)
Sep 28, 2015 32.55 32.88 32.43 32.66 2,214,336 +0.13(+0.41%)
Sep 25, 2015 32.37 32.89 32.09 32.53 2,183,210 +0.25(+0.78%)
Sep 24, 2015 32.00 32.39 31.79 32.28 2,147,727 +0.20(+0.61%)
Sep 23, 2015 31.85 32.15 31.74 32.08 1,426,923 +0.24(+0.74%)
Sep 22, 2015 31.86 32.07 31.78 31.85 2,029,137 -0.25(-0.78%)
Sep 21, 2015 31.86 32.29 31.76 32.10 2,167,321 +0.35(+1.11%)
Sep 18, 2015 31.63 32.03 31.58 31.74 3,728,640 -0.13(-0.42%)
Sep 17, 2015 31.22 32.29 31.15 31.88 3,341,055 +0.67(+2.14%)
Sep 16, 2015 30.84 31.25 30.75 31.21 1,711,687 +0.39(+1.25%)
Sep 15, 2015 30.65 30.93 30.43 30.82 1,755,005 +0.17(+0.56%)
Sep 14, 2015 30.54 30.84 30.50 30.65 1,842,918 +0.13(+0.41%)
Sep 11, 2015 30.15 30.53 30.08 30.53 1,873,376 +0.31(+1.01%)
Sep 10, 2015 30.11 30.60 30.00 30.22 1,576,159 -0.02(-0.08%)
Sep 09, 2015 30.65 30.76 30.18 30.24 2,135,354 -0.41(-1.33%)
Sep 08, 2015 30.42 30.67 30.25 30.65 2,142,546 +0.65(+2.18%)
Sep 04, 2015 30.23 30.00 30.00 30.00 2,020,273 -0.54(-1.76%)
Sep 03, 2015 30.52 30.66 30.37 30.54 1,459,489 +0.13(+0.44%)
Sep 02, 2015 30.78 30.81 30.06 30.40 2,261,354 -0.03(-0.10%)
Sep 01, 2015 30.64 31.09 30.25 30.43 3,111,031 -0.91(-2.90%)
Aug 31, 2015 31.85 31.90 31.03 31.34 3,306,553 -0.61(-1.90%)
Aug 28, 2015 31.90 32.06 31.52 31.95 2,027,551 +0.04(+0.12%)
Aug 27, 2015 31.70 31.93 31.32 31.91 3,146,135 +0.37(+1.16%)
Aug 26, 2015 31.34 31.62 30.85 31.55 3,631,825 +0.61(+1.96%)
Aug 25, 2015 32.25 32.25 30.92 30.94 3,533,584 -0.71(-2.24%)
Aug 24, 2015 31.95 32.66 31.49 31.65 3,971,478 -1.42(-4.30%)
Aug 21, 2015 33.60 33.73 33.07 33.07 2,829,317 -0.62(-1.85%)
Aug 20, 2015 33.62 34.11 33.60 33.69 1,779,545 -0.19(-0.55%)
Aug 19, 2015 33.47 33.96 33.28 33.88 2,260,125 +0.27(+0.81%)
Aug 18, 2015 33.64 33.81 33.45 33.61 2,482,620 -0.16(-0.46%)
Aug 17, 2015 33.28 33.93 33.16 33.76 2,285,958 +0.51(+1.54%)
Aug 14, 2015 33.08 33.31 32.92 33.25 3,092,751 +0.09(+0.28%)
Aug 13, 2015 31.89 33.25 31.89 33.16 2,170,003 -0.02(-0.07%)
Aug 12, 2015 32.84 33.23 32.56 33.18 4,712,796 +0.43(+1.31%)
Aug 11, 2015 32.53 32.91 32.39 32.75 2,779,971 +0.22(+0.67%)
Aug 10, 2015 32.78 32.99 32.46 32.53 1,700,869 -0.23(-0.71%)
Aug 07, 2015 32.36 32.93 32.17 32.77 1,257,449 +0.33(+1.03%)
Aug 06, 2015 32.19 32.47 31.89 32.43 1,398,264 +0.26(+0.80%)
Aug 05, 2015 32.03 32.33 31.91 32.18 1,691,303 +0.27(+0.85%)
Aug 04, 2015 32.24 32.27 31.84 31.90 2,363,410 -0.45(-1.39%)
Aug 03, 2015 32.10 32.62 32.08 32.36 2,951,603 +0.40(+1.24%)
Jul 31, 2015 31.21 32.16 30.95 31.96 3,558,773 +1.02(+3.29%)
Jul 30, 2015 30.76 31.11 30.61 30.94 1,717,487 +0.09(+0.30%)
Jul 29, 2015 30.55 30.87 30.35 30.85 1,595,777 +0.24(+0.79%)
Jul 28, 2015 30.60 30.68 30.32 30.61 2,345,112 +0.25(+0.82%)
Jul 27, 2015 30.02 30.47 29.92 30.36 1,095,176 +0.38(+1.27%)
Jul 24, 2015 29.80 30.04 29.66 29.97 1,433,276 +0.20(+0.68%)
Jul 23, 2015 29.99 30.02 29.50 29.77 1,804,261 -0.30(-1.01%)
Jul 22, 2015 30.13 30.36 30.04 30.08 1,741,364 -0.03(-0.10%)
Jul 21, 2015 30.38 30.43 29.95 30.11 1,055,396 -0.33(-1.07%)
Jul 20, 2015 30.60 30.60 30.19 30.43 1,260,633 -0.21(-0.69%)
Jul 17, 2015 30.72 30.88 30.56 30.64 2,081,614 -0.21(-0.68%)
Jul 16, 2015 30.33 30.95 30.33 30.85 1,388,121 +0.52(+1.72%)
Jul 15, 2015 30.23 30.35 30.06 30.33 890,785 +0.10(+0.33%)
Jul 14, 2015 30.29 30.43 30.14 30.23 1,235,405 -0.04(-0.13%)
Jul 13, 2015 30.46 30.54 30.08 30.27 1,428,961 -0.09(-0.28%)
Jul 10, 2015 30.08 30.60 29.96 30.36 1,553,022 +0.26(+0.88%)
Jul 09, 2015 30.61 30.75 29.95 30.09 1,525,514 -0.47(-1.53%)
Jul 08, 2015 30.65 30.87 30.46 30.56 1,451,193 -0.25(-0.81%)
Jul 07, 2015 30.16 30.86 30.11 30.81 2,446,728 +0.81(+2.70%)
Jul 06, 2015 29.88 30.07 29.69 30.00 1,507,932 +0.05(+0.16%)
Jul 02, 2015 29.80 29.95 29.95 29.95 1,724,373 +0.40(+1.37%)
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.