Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.36 32.71 32.24 32.58 34,814,392 +0.51(+1.59%)
Sep 29, 2015 31.99 32.18 31.85 32.07 33,784,828 +0.17(+0.53%)
Sep 28, 2015 32.26 32.34 31.88 31.90 35,917,728 -0.43(-1.33%)
Sep 25, 2015 32.27 32.70 32.16 32.33 27,104,244 +0.22(+0.69%)
Sep 24, 2015 32.02 32.23 31.95 32.11 24,741,178 -0.09(-0.28%)
Sep 23, 2015 32.29 32.34 32.04 32.20 15,736,216 -0.07(-0.22%)
Sep 22, 2015 32.32 32.45 32.13 32.27 25,516,752 -0.29(-0.89%)
Sep 21, 2015 32.55 32.69 32.45 32.56 19,869,696 +0.01(+0.03%)
Sep 18, 2015 32.68 32.79 32.41 32.55 44,627,156 -0.23(-0.70%)
Sep 17, 2015 32.73 33.14 32.41 32.78 37,922,104 -0.16(-0.49%)
Sep 16, 2015 32.86 33.10 32.76 32.94 23,512,762 +0.08(+0.24%)
Sep 15, 2015 32.68 32.93 32.54 32.86 22,371,092 +0.31(+0.95%)
Sep 14, 2015 32.74 32.78 32.51 32.55 18,504,344 -0.17(-0.52%)
Sep 11, 2015 32.73 32.78 32.56 32.72 17,626,948 -0.03(-0.09%)
Sep 10, 2015 32.77 32.84 32.55 32.75 25,599,792 -0.03(-0.09%)
Sep 09, 2015 33.40 33.50 32.72 32.78 22,559,068 -0.36(-1.09%)
Sep 08, 2015 32.95 33.19 32.81 33.14 18,849,706 +0.58(+1.78%)
Sep 04, 2015 32.68 32.56 32.56 32.56 29,318,900 -0.48(-1.45%)
Sep 03, 2015 32.97 33.24 32.92 33.04 22,833,168 +0.22(+0.67%)
Sep 02, 2015 32.97 32.97 32.50 32.82 24,092,070 +0.50(+1.55%)
Sep 01, 2015 32.60 32.79 32.16 32.32 33,045,632 -0.88(-2.65%)
Aug 31, 2015 33.20 33.28 33.01 33.20 22,286,304 -0.09(-0.27%)
Aug 28, 2015 33.34 33.45 33.10 33.29 24,154,034 -0.15(-0.45%)
Aug 27, 2015 33.01 33.49 32.82 33.44 42,589,628 +0.75(+2.29%)
Aug 26, 2015 32.36 32.85 32.01 32.69 49,627,480 +0.89(+2.80%)
Aug 25, 2015 33.11 33.11 31.77 31.80 50,660,976 -0.57(-1.76%)
Aug 24, 2015 32.18 33.27 30.97 32.37 77,227,736 -1.01(-3.03%)
Aug 21, 2015 33.70 33.95 33.38 33.38 41,636,652 -0.57(-1.68%)
Aug 20, 2015 34.17 34.46 33.95 33.95 38,363,160 -0.41(-1.19%)
Aug 19, 2015 34.30 34.50 34.07 34.36 21,136,452 +0.01(+0.03%)
Aug 18, 2015 34.16 34.43 34.13 34.35 20,537,880 +0.12(+0.35%)
Aug 17, 2015 33.96 34.23 33.90 34.23 21,049,482 +0.18(+0.53%)
Aug 14, 2015 33.91 34.05 33.78 34.05 22,759,594 +0.24(+0.71%)
Aug 13, 2015 34.01 34.17 33.79 33.81 35,520,988 -0.21(-0.62%)
Aug 12, 2015 33.86 34.07 33.45 34.02 62,198,328 -0.63(-1.82%)
Aug 11, 2015 34.60 34.96 34.57 34.65 35,402,588 -0.13(-0.37%)
Aug 10, 2015 34.30 34.78 34.20 34.78 29,178,772 +0.57(+1.67%)
Aug 07, 2015 34.11 34.26 34.04 34.21 25,627,574 -0.03(-0.09%)
Aug 06, 2015 34.55 34.59 33.95 34.24 32,733,540 -0.33(-0.95%)
Aug 05, 2015 34.79 34.83 34.51 34.57 22,837,474 -0.01(-0.03%)
Aug 04, 2015 34.79 34.80 34.50 34.58 26,141,612 -0.08(-0.23%)
Aug 03, 2015 34.95 35.02 34.50 34.66 29,677,164 -0.08(-0.23%)
Jul 31, 2015 34.94 34.99 34.72 34.74 29,880,938 -0.06(-0.17%)
Jul 30, 2015 34.86 34.89 34.68 34.80 25,957,574 +0.11(+0.32%)
Jul 29, 2015 34.47 34.91 34.37 34.69 42,986,076 +0.36(+1.05%)
Jul 28, 2015 34.57 34.58 34.22 34.33 52,948,632 +0.01(+0.03%)
Jul 27, 2015 34.22 34.66 34.02 34.32 50,523,008 +0.03(+0.09%)
Jul 24, 2015 34.66 35.09 34.29 34.29 87,250,856 +0.36(+1.06%)
Jul 23, 2015 34.28 34.34 33.86 33.93 37,051,320 -0.34(-0.99%)
Jul 22, 2015 34.25 34.35 34.03 34.27 51,794,756 -0.30(-0.87%)
Jul 21, 2015 34.67 34.67 34.39 34.57 27,868,124 -0.33(-0.95%)
Jul 20, 2015 35.04 35.05 34.71 34.90 22,216,806 -0.11(-0.31%)
Jul 17, 2015 35.10 35.24 34.90 35.01 21,900,306 -0.15(-0.43%)
Jul 16, 2015 34.85 35.19 34.85 35.16 18,451,662 +0.43(+1.24%)
Jul 15, 2015 35.10 35.13 34.68 34.73 29,042,420 -0.39(-1.11%)
Jul 14, 2015 34.74 35.13 34.66 35.12 25,142,362 +0.24(+0.69%)
Jul 13, 2015 34.75 34.97 34.67 34.88 26,801,222 +0.23(+0.66%)
Jul 10, 2015 34.62 34.85 34.39 34.65 30,999,216 +0.26(+0.76%)
Jul 09, 2015 35.02 35.04 34.33 34.39 33,069,296 -0.40(-1.15%)
Jul 08, 2015 35.28 35.32 34.74 34.79 31,589,544 -0.98(-2.74%)
Jul 07, 2015 35.79 35.85 35.37 35.77 27,017,300 +0.16(+0.45%)
Jul 06, 2015 35.60 35.66 35.47 35.61 25,638,724 -0.12(-0.34%)
Jul 02, 2015 35.85 35.73 35.73 35.73 22,254,300 +0.16(+0.45%)
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.