Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.54 35.67 35.28 35.53 376,684 -0.07(-0.21%)
Oct 29, 2015 35.88 36.10 35.26 35.60 713,709 -0.29(-0.81%)
Oct 28, 2015 37.68 38.20 34.90 35.89 645,180 -2.07(-5.46%)
Oct 27, 2015 38.16 38.31 37.42 37.96 316,750 -0.26(-0.67%)
Oct 26, 2015 37.00 38.28 36.76 38.22 431,224 +1.39(+3.77%)
Oct 23, 2015 37.11 37.11 36.54 36.83 414,132 -0.13(-0.36%)
Oct 22, 2015 36.61 37.17 36.39 36.97 397,714 +0.56(+1.54%)
Oct 21, 2015 36.65 36.81 36.08 36.40 788,214 -0.21(-0.56%)
Oct 20, 2015 36.77 36.80 36.39 36.61 256,474 -0.17(-0.45%)
Oct 19, 2015 36.90 37.11 36.44 36.78 406,997 -0.14(-0.38%)
Oct 16, 2015 37.19 37.19 36.65 36.92 368,378 -0.14(-0.38%)
Oct 15, 2015 36.77 37.08 36.66 37.06 267,704 +0.35(+0.94%)
Oct 14, 2015 36.64 36.88 36.45 36.71 283,137 +0.09(+0.25%)
Oct 13, 2015 37.05 37.27 36.59 36.62 307,615 -0.50(-1.36%)
Oct 12, 2015 36.80 37.32 36.63 37.12 354,358 +0.32(+0.88%)
Oct 09, 2015 37.12 37.34 36.64 36.80 215,507 -0.30(-0.80%)
Oct 08, 2015 37.08 37.23 36.49 37.10 275,461 +0.01(+0.02%)
Oct 07, 2015 36.56 37.11 36.21 37.09 285,813 +0.59(+1.61%)
Oct 06, 2015 36.92 36.92 36.19 36.50 334,863 -0.43(-1.16%)
Oct 05, 2015 36.55 36.93 36.13 36.93 603,624 +0.63(+1.73%)
Oct 02, 2015 35.80 36.48 35.71 36.30 449,524 -0.32(-0.88%)
Oct 01, 2015 35.49 36.66 35.35 36.63 392,821 +0.54(+1.49%)
Sep 30, 2015 35.69 36.16 35.51 36.09 353,289 +0.65(+1.84%)
Sep 29, 2015 34.91 35.53 34.91 35.44 527,641 +0.64(+1.83%)
Sep 28, 2015 35.11 35.30 34.48 34.80 206,628 -0.45(-1.27%)
Sep 25, 2015 35.64 36.10 35.24 35.25 244,374 -0.25(-0.70%)
Sep 24, 2015 35.40 35.60 35.15 35.49 288,410 -0.07(-0.21%)
Sep 23, 2015 35.19 35.66 35.13 35.57 226,031 +0.47(+1.34%)
Sep 22, 2015 35.11 35.48 34.81 35.10 304,107 -0.05(-0.14%)
Sep 21, 2015 35.06 35.16 34.88 35.15 201,364 +0.29(+0.83%)
Sep 18, 2015 34.59 35.30 34.48 34.86 1,229,271 -0.13(-0.38%)
Sep 17, 2015 34.12 35.23 34.12 34.99 397,441 +0.83(+2.44%)
Sep 16, 2015 33.93 34.25 33.67 34.16 241,785 +0.31(+0.93%)
Sep 15, 2015 33.62 33.87 33.23 33.84 359,188 +0.31(+0.93%)
Sep 14, 2015 33.79 33.90 33.45 33.53 193,609 +0.01(+0.02%)
Sep 11, 2015 33.21 33.70 33.21 33.52 258,163 +0.20(+0.59%)
Sep 10, 2015 33.01 33.63 32.91 33.33 303,471 +0.32(+0.97%)
Sep 09, 2015 33.62 33.62 32.97 33.01 258,651 -0.31(-0.93%)
Sep 08, 2015 33.30 33.60 33.21 33.32 356,756 +0.47(+1.42%)
Sep 04, 2015 32.92 32.85 32.85 32.85 345,764 -0.33(-0.99%)
Sep 03, 2015 32.97 33.48 32.84 33.18 349,582 +0.32(+0.97%)
Sep 02, 2015 32.58 32.90 32.46 32.86 302,555 +0.65(+2.01%)
Sep 01, 2015 32.40 32.84 32.05 32.21 323,990 -0.73(-2.21%)
Aug 31, 2015 33.52 33.67 32.84 32.94 375,789 -0.68(-2.02%)
Aug 28, 2015 33.50 33.73 33.13 33.62 253,007 +0.02(+0.05%)
Aug 27, 2015 33.33 33.92 33.01 33.60 327,749 +0.52(+1.59%)
Aug 26, 2015 32.94 33.13 32.12 33.08 299,561 +0.63(+1.94%)
Aug 25, 2015 33.25 33.40 32.38 32.45 506,630 +0.02(+0.05%)
Aug 24, 2015 32.83 33.76 32.24 32.43 449,723 -1.72(-5.04%)
Aug 21, 2015 34.38 34.90 34.15 34.15 560,902 -0.65(-1.86%)
Aug 20, 2015 34.72 35.06 34.44 34.80 354,085 -0.12(-0.35%)
Aug 19, 2015 34.56 35.10 34.52 34.92 422,320 +0.20(+0.59%)
Aug 18, 2015 34.56 34.96 34.33 34.72 647,253 +0.12(+0.36%)
Aug 17, 2015 34.01 34.68 33.97 34.60 473,807 +0.57(+1.66%)
Aug 14, 2015 33.73 34.03 33.65 34.03 588,695 +0.22(+0.65%)
Aug 13, 2015 33.74 34.25 33.45 33.81 516,680 +0.00(+0.00%)
Aug 12, 2015 33.02 33.89 32.81 33.81 803,753 +0.67(+2.03%)
Aug 11, 2015 33.12 33.88 32.65 33.14 2,679,714 -1.39(-4.01%)
Aug 10, 2015 35.03 35.23 34.40 34.52 253,057 -0.39(-1.13%)
Aug 07, 2015 34.26 34.96 34.21 34.92 299,127 +0.40(+1.16%)
Aug 06, 2015 34.92 35.08 34.42 34.51 346,369 -0.50(-1.43%)
Aug 05, 2015 34.99 36.56 34.57 35.01 580,439 +0.22(+0.64%)
Aug 04, 2015 34.65 35.22 34.56 34.79 546,646 +0.23(+0.66%)
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.