Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.79 37.78 36.75 37.60 548,604 +0.82(+2.23%)
Oct 29, 2015 36.73 37.30 36.26 36.78 370,747 -0.08(-0.22%)
Oct 28, 2015 35.46 36.89 35.33 36.86 419,278 +1.52(+4.30%)
Oct 27, 2015 36.28 36.28 34.92 35.34 433,979 -1.03(-2.83%)
Oct 26, 2015 36.60 36.77 36.14 36.37 336,384 -0.19(-0.52%)
Oct 23, 2015 35.83 36.91 35.66 36.56 442,422 +1.01(+2.84%)
Oct 22, 2015 34.93 35.67 34.93 35.55 282,169 +0.87(+2.51%)
Oct 21, 2015 35.46 35.48 34.66 34.68 315,431 -0.55(-1.56%)
Oct 20, 2015 35.14 35.39 34.86 35.23 290,861 +0.06(+0.17%)
Oct 19, 2015 35.04 35.30 34.74 35.17 236,733 +0.02(+0.06%)
Oct 16, 2015 35.57 35.74 34.22 35.15 430,467 -0.45(-1.26%)
Oct 15, 2015 35.22 36.41 34.77 35.60 272,322 +0.48(+1.37%)
Oct 14, 2015 35.45 35.62 34.88 35.12 358,615 -0.40(-1.13%)
Oct 13, 2015 35.79 36.20 35.36 35.52 444,127 -0.11(-0.31%)
Oct 12, 2015 35.63 35.76 35.27 35.63 270,918 +0.06(+0.17%)
Oct 09, 2015 35.82 35.92 35.39 35.57 581,642 -0.08(-0.22%)
Oct 08, 2015 35.77 35.92 35.36 35.65 855,702 -0.08(-0.22%)
Oct 07, 2015 36.68 36.99 35.57 35.73 996,400 -0.73(-2.00%)
Oct 06, 2015 36.38 36.88 36.04 36.46 513,462 +0.04(+0.11%)
Oct 05, 2015 35.73 36.70 35.49 36.42 871,487 +1.04(+2.94%)
Oct 02, 2015 33.91 35.40 33.91 35.38 381,658 +1.02(+2.97%)
Oct 01, 2015 34.40 34.96 34.01 34.36 550,284 -0.01(-0.03%)
Sep 30, 2015 33.57 34.46 33.50 34.37 665,131 +0.96(+2.87%)
Sep 29, 2015 33.63 34.25 33.24 33.41 641,623 -0.11(-0.33%)
Sep 28, 2015 33.74 34.11 33.13 33.52 672,058 -0.44(-1.30%)
Sep 25, 2015 33.87 34.32 33.67 33.96 704,949 +0.23(+0.68%)
Sep 24, 2015 34.39 34.51 33.58 33.73 880,834 -1.08(-3.10%)
Sep 23, 2015 35.85 35.92 34.60 34.81 707,614 -0.88(-2.47%)
Sep 22, 2015 36.42 36.54 35.47 35.69 570,547 -1.32(-3.57%)
Sep 21, 2015 38.85 38.92 36.93 37.01 643,296 -1.73(-4.47%)
Sep 18, 2015 37.97 38.90 37.87 38.74 1,008,298 +0.33(+0.86%)
Sep 17, 2015 38.50 39.04 38.12 38.41 580,668 -0.05(-0.13%)
Sep 16, 2015 37.61 38.55 37.54 38.46 596,597 +0.73(+1.93%)
Sep 15, 2015 36.92 37.82 36.92 37.73 536,148 +0.75(+2.03%)
Sep 14, 2015 36.79 37.17 36.58 36.98 442,292 +0.13(+0.35%)
Sep 11, 2015 36.49 36.88 36.12 36.85 461,572 -0.01(-0.03%)
Sep 10, 2015 36.48 37.20 36.18 36.86 857,819 +0.50(+1.38%)
Sep 09, 2015 36.28 36.81 35.92 36.36 784,594 +0.24(+0.66%)
Sep 08, 2015 34.88 36.22 34.46 36.12 628,729 +1.75(+5.09%)
Sep 04, 2015 34.73 34.37 34.37 34.37 528,300 -0.71(-2.02%)
Sep 03, 2015 34.88 35.56 34.81 35.08 523,098 +0.20(+0.57%)
Sep 02, 2015 34.54 34.91 34.19 34.88 544,850 +0.62(+1.81%)
Sep 01, 2015 34.87 35.46 34.08 34.26 610,203 -1.30(-3.66%)
Aug 31, 2015 35.21 35.90 35.20 35.56 450,673 +0.07(+0.20%)
Aug 28, 2015 35.12 35.76 35.12 35.49 546,779 +0.38(+1.08%)
Aug 27, 2015 34.11 35.44 34.01 35.11 753,657 +1.28(+3.78%)
Aug 26, 2015 34.37 34.71 32.97 33.83 1,335,703 +0.34(+1.02%)
Aug 25, 2015 35.78 35.86 33.45 33.49 1,642,498 -1.03(-2.98%)
Aug 24, 2015 33.76 35.42 33.03 34.52 1,462,716 -1.08(-3.03%)
Aug 21, 2015 35.87 36.19 35.53 35.60 1,173,664 -0.67(-1.85%)
Aug 20, 2015 36.69 36.80 36.26 36.27 741,108 -0.68(-1.84%)
Aug 19, 2015 36.82 37.23 36.54 36.95 532,107 -0.15(-0.40%)
Aug 18, 2015 37.00 37.21 36.62 37.10 655,812 +0.10(+0.27%)
Aug 17, 2015 36.90 37.13 36.44 37.00 832,056 +0.01(+0.03%)
Aug 14, 2015 37.07 37.26 36.85 36.99 545,561 -0.09(-0.24%)
Aug 13, 2015 37.07 37.35 36.99 37.08 754,845 -0.10(-0.27%)
Aug 12, 2015 37.27 37.41 36.90 37.18 1,326,847 -0.30(-0.80%)
Aug 11, 2015 38.02 38.20 37.10 37.48 1,906,198 -0.63(-1.65%)
Aug 10, 2015 37.45 38.30 37.28 38.11 640,310 +0.87(+2.34%)
Aug 07, 2015 38.45 38.45 36.98 37.24 1,291,662 +0.04(+0.11%)
Aug 06, 2015 37.40 37.95 36.97 37.20 1,371,740 -0.31(-0.83%)
Aug 05, 2015 35.51 37.74 35.25 37.51 1,552,184 +2.51(+7.17%)
Aug 04, 2015 33.39 36.79 32.35 35.00 5,384,026 -9.95(-22.14%)
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.