Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.43 30.66 30.14 30.51 8,395,264 +0.39(+1.29%)
Sep 29, 2015 30.24 30.59 29.85 30.12 7,670,605 -0.12(-0.39%)
Sep 28, 2015 30.35 30.44 30.08 30.24 7,505,072 -0.30(-1.00%)
Sep 25, 2015 30.63 31.07 30.34 30.54 5,086,385 +0.13(+0.42%)
Sep 24, 2015 30.48 30.71 30.19 30.41 7,752,218 -0.36(-1.15%)
Sep 23, 2015 30.85 30.88 30.41 30.77 5,935,792 -0.03(-0.08%)
Sep 22, 2015 30.76 30.84 30.32 30.80 7,218,298 -0.21(-0.68%)
Sep 21, 2015 31.35 31.40 30.76 31.01 7,318,569 -0.06(-0.19%)
Sep 18, 2015 31.51 31.81 30.96 31.07 12,009,057 -0.65(-2.05%)
Sep 17, 2015 31.51 32.10 31.34 31.72 5,937,330 +0.27(+0.86%)
Sep 16, 2015 31.63 31.63 31.25 31.45 6,442,272 +0.02(+0.05%)
Sep 15, 2015 31.66 31.70 31.07 31.43 9,796,669 -0.22(-0.70%)
Sep 14, 2015 31.52 31.90 26.48 31.65 10,134,827 +0.11(+0.35%)
Sep 11, 2015 31.64 31.93 30.52 31.54 21,801,038 +1.60(+5.34%)
Sep 10, 2015 29.12 30.12 29.02 29.94 16,001,653 +0.85(+2.91%)
Sep 09, 2015 29.90 29.92 29.10 29.10 9,431,610 -0.55(-1.85%)
Sep 08, 2015 29.32 29.66 29.15 29.65 9,923,568 +0.83(+2.88%)
Sep 04, 2015 29.01 28.82 28.82 28.82 6,969,728 -0.42(-1.45%)
Sep 03, 2015 29.39 29.64 29.10 29.24 6,790,058 -0.07(-0.23%)
Sep 02, 2015 29.02 29.56 28.93 29.31 8,927,174 +0.68(+2.36%)
Sep 01, 2015 28.74 28.82 28.44 28.63 9,964,076 -0.55(-1.88%)
Aug 31, 2015 29.49 29.64 29.04 29.18 9,340,350 -0.37(-1.26%)
Aug 28, 2015 30.03 30.07 29.35 29.55 8,541,759 -0.50(-1.66%)
Aug 27, 2015 30.14 30.45 29.46 30.05 10,651,046 +0.38(+1.28%)
Aug 26, 2015 29.09 29.73 28.57 29.67 12,076,601 +1.20(+4.22%)
Aug 25, 2015 29.76 29.76 28.47 28.47 10,233,667 -0.09(-0.33%)
Aug 24, 2015 25.37 29.47 23.11 28.56 17,000,358 -0.98(-3.32%)
Aug 21, 2015 30.39 30.69 29.53 29.54 14,306,032 -1.48(-4.77%)
Aug 20, 2015 31.44 31.91 30.99 31.02 9,546,609 -0.58(-1.82%)
Aug 19, 2015 32.50 32.52 31.42 31.60 10,411,085 -1.05(-3.21%)
Aug 18, 2015 32.59 32.76 32.51 32.65 4,915,012 -0.04(-0.13%)
Aug 17, 2015 32.30 32.71 32.17 32.69 5,038,768 +0.25(+0.78%)
Aug 14, 2015 32.16 32.44 32.12 32.44 4,923,438 +0.12(+0.37%)
Aug 13, 2015 32.01 32.33 31.87 32.32 7,799,430 +0.35(+1.08%)
Aug 12, 2015 31.40 33.35 31.37 31.97 11,715,586 +0.44(+1.38%)
Aug 11, 2015 31.54 31.92 31.38 31.54 7,359,805 -0.13(-0.40%)
Aug 10, 2015 32.12 32.25 31.54 31.66 10,090,683 -0.24(-0.74%)
Aug 07, 2015 32.57 32.61 31.64 31.90 10,851,082 -0.76(-2.32%)
Aug 06, 2015 32.99 33.02 32.37 32.66 7,860,751 -0.30(-0.92%)
Aug 05, 2015 32.72 33.04 32.48 32.96 8,933,532 +0.44(+1.35%)
Aug 04, 2015 33.10 33.12 32.26 32.52 10,286,333 -0.71(-2.13%)
Aug 03, 2015 33.09 33.23 32.91 33.23 5,066,975 +0.14(+0.41%)
Jul 31, 2015 32.99 33.11 32.77 33.10 5,938,005 +0.20(+0.62%)
Jul 30, 2015 32.51 32.95 32.21 32.89 5,295,830 +0.17(+0.52%)
Jul 29, 2015 32.71 32.89 32.60 32.72 5,334,234 +0.07(+0.21%)
Jul 28, 2015 32.48 32.78 32.29 32.66 5,421,383 +0.44(+1.36%)
Jul 27, 2015 32.19 32.40 31.54 32.22 6,134,342 -0.13(-0.42%)
Jul 24, 2015 32.60 32.83 32.33 32.35 5,178,377 -0.26(-0.80%)
Jul 23, 2015 33.00 33.13 32.57 32.62 5,468,342 -0.29(-0.87%)
Jul 22, 2015 32.85 33.15 32.69 32.90 4,907,743 +0.04(+0.13%)
Jul 21, 2015 33.07 33.16 32.68 32.86 6,361,407 -0.18(-0.54%)
Jul 20, 2015 32.76 33.18 32.66 33.04 6,098,036 +0.38(+1.16%)
Jul 17, 2015 32.55 32.70 32.47 32.66 5,245,933 +0.11(+0.34%)
Jul 16, 2015 32.35 32.63 32.32 32.55 5,012,969 +0.22(+0.68%)
Jul 15, 2015 32.12 32.57 32.12 32.33 6,174,438 +0.11(+0.34%)
Jul 14, 2015 32.40 32.47 32.15 32.22 4,829,658 -0.23(-0.71%)
Jul 13, 2015 32.45 32.59 32.24 32.45 12,141,443 +0.26(+0.80%)
Jul 10, 2015 32.05 32.40 32.03 32.19 5,833,629 +0.32(+1.02%)
Jul 09, 2015 32.03 32.16 31.84 31.87 9,089,604 +0.18(+0.56%)
Jul 08, 2015 31.66 31.89 31.49 31.69 8,538,203 -0.10(-0.32%)
Jul 07, 2015 31.16 31.88 31.00 31.79 10,969,617 +0.77(+2.47%)
Jul 06, 2015 30.70 31.13 30.68 31.03 6,837,115 +0.19(+0.63%)
Jul 02, 2015 30.97 30.83 30.83 30.83 9,172,597 -0.05(-0.16%)
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.