Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.98 36.25 35.64 36.07 7,100,719 +0.46(+1.29%)
Sep 29, 2015 35.75 36.17 35.29 35.61 6,487,802 -0.14(-0.39%)
Sep 28, 2015 35.88 35.99 35.56 35.75 6,347,794 -0.36(-1.00%)
Sep 25, 2015 36.22 36.74 35.87 36.11 4,302,067 +0.15(+0.42%)
Sep 24, 2015 36.04 36.31 35.69 35.96 6,556,830 -0.42(-1.15%)
Sep 23, 2015 36.47 36.51 35.95 36.38 5,020,496 -0.03(-0.08%)
Sep 22, 2015 36.37 36.46 35.85 36.41 6,105,240 -0.25(-0.68%)
Sep 21, 2015 37.06 37.13 36.37 36.66 6,190,050 -0.07(-0.19%)
Sep 18, 2015 37.26 37.61 36.60 36.73 10,157,267 -0.77(-2.05%)
Sep 17, 2015 37.25 37.95 37.05 37.50 5,021,797 +0.32(+0.86%)
Sep 16, 2015 37.40 37.40 36.95 37.18 5,448,877 +0.02(+0.05%)
Sep 15, 2015 37.43 37.48 36.74 37.16 8,286,028 -0.26(-0.69%)
Sep 14, 2015 37.27 37.72 31.31 37.42 8,572,042 +0.13(+0.35%)
Sep 11, 2015 37.41 37.75 36.09 37.29 18,439,330 +1.89(+5.34%)
Sep 10, 2015 34.43 35.61 34.31 35.40 13,534,206 +1.00(+2.91%)
Sep 09, 2015 35.35 35.37 34.40 34.40 7,977,261 -0.65(-1.85%)
Sep 08, 2015 34.66 35.07 34.47 35.05 8,393,359 +0.98(+2.88%)
Sep 04, 2015 34.30 34.07 34.07 34.07 5,895,000 -0.50(-1.45%)
Sep 03, 2015 34.75 35.04 34.41 34.57 5,743,035 -0.08(-0.23%)
Sep 02, 2015 34.31 34.95 34.20 34.65 7,550,608 +0.80(+2.36%)
Sep 01, 2015 33.98 34.08 33.63 33.85 8,427,621 -0.65(-1.88%)
Aug 31, 2015 34.87 35.04 34.33 34.50 7,900,073 -0.44(-1.26%)
Aug 28, 2015 35.50 35.55 34.70 34.94 7,224,624 -0.59(-1.66%)
Aug 27, 2015 35.63 36.00 34.83 35.53 9,008,660 +0.45(+1.28%)
Aug 26, 2015 34.39 35.15 33.78 35.08 10,214,395 +1.42(+4.22%)
Aug 25, 2015 35.19 35.19 33.66 33.66 8,655,641 -0.11(-0.33%)
Aug 24, 2015 30.00 34.84 27.32 33.77 14,378,912 -1.16(-3.32%)
Aug 21, 2015 35.93 36.28 34.91 34.93 12,100,049 -1.75(-4.77%)
Aug 20, 2015 37.17 37.73 36.65 36.68 8,074,527 -0.68(-1.82%)
Aug 19, 2015 38.43 38.45 37.15 37.36 8,805,701 -1.24(-3.21%)
Aug 18, 2015 38.53 38.73 38.44 38.60 4,157,120 -0.05(-0.13%)
Aug 17, 2015 38.19 38.67 38.03 38.65 4,261,793 +0.30(+0.78%)
Aug 14, 2015 38.02 38.36 37.97 38.35 4,164,247 +0.14(+0.37%)
Aug 13, 2015 37.84 38.22 37.68 38.21 6,596,762 +0.41(+1.08%)
Aug 12, 2015 37.12 39.43 37.09 37.80 9,909,049 +0.41(+1.10%)
Aug 11, 2015 37.39 37.84 37.21 37.39 6,207,446 -0.15(-0.40%)
Aug 10, 2015 38.08 38.24 37.39 37.54 8,510,737 -0.28(-0.74%)
Aug 07, 2015 38.62 38.66 37.51 37.82 9,152,077 -0.90(-2.32%)
Aug 06, 2015 39.11 39.15 38.38 38.72 6,629,956 -0.36(-0.92%)
Aug 05, 2015 38.80 39.17 38.51 39.08 7,534,767 +0.52(+1.35%)
Aug 04, 2015 39.25 39.27 38.25 38.56 8,675,753 -0.84(-2.13%)
Aug 03, 2015 39.23 39.40 39.02 39.40 4,273,615 +0.16(+0.41%)
Jul 31, 2015 39.11 39.26 38.85 39.24 5,008,264 +0.24(+0.62%)
Jul 30, 2015 38.55 39.07 38.19 39.00 4,466,637 +0.20(+0.52%)
Jul 29, 2015 38.78 39.00 38.65 38.80 4,499,028 +0.08(+0.21%)
Jul 28, 2015 38.51 38.87 38.28 38.72 4,572,532 +0.52(+1.36%)
Jul 27, 2015 38.17 38.41 37.39 38.20 5,173,859 -0.16(-0.42%)
Jul 24, 2015 38.65 38.92 38.33 38.36 4,367,574 -0.31(-0.80%)
Jul 23, 2015 39.13 39.28 38.62 38.67 4,612,138 -0.34(-0.87%)
Jul 22, 2015 38.95 39.30 38.76 39.01 4,139,315 +0.05(+0.13%)
Jul 21, 2015 39.21 39.32 38.75 38.96 5,365,372 -0.21(-0.54%)
Jul 20, 2015 38.84 39.34 38.72 39.17 5,143,238 +0.45(+1.16%)
Jul 17, 2015 38.59 38.77 38.50 38.72 4,424,553 +0.13(+0.34%)
Jul 16, 2015 38.35 38.69 38.32 38.59 4,228,065 +0.26(+0.68%)
Jul 15, 2015 38.08 38.62 38.08 38.33 5,207,677 +0.13(+0.34%)
Jul 14, 2015 38.41 38.50 38.12 38.20 4,073,456 -0.27(-0.71%)
Jul 13, 2015 38.48 38.65 38.23 38.47 10,240,400 +0.30(+0.80%)
Jul 10, 2015 38.00 38.41 37.98 38.17 4,920,230 +0.38(+1.02%)
Jul 09, 2015 37.97 38.12 37.76 37.78 7,666,402 +0.21(+0.56%)
Jul 08, 2015 37.53 37.80 37.33 37.58 7,201,336 -0.12(-0.32%)
Jul 07, 2015 36.95 37.80 36.75 37.70 9,252,052 +0.91(+2.47%)
Jul 06, 2015 36.40 36.90 36.38 36.78 5,766,596 +0.23(+0.63%)
Jul 02, 2015 36.72 36.55 36.55 36.55 7,736,400 -0.06(-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.