Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 45.26 45.26 44.52 44.95 780,380 -0.32(-0.71%)
Jul 31, 2015 45.76 45.95 45.18 45.27 656,435 -0.35(-0.77%)
Jul 30, 2015 45.20 45.85 44.87 45.62 522,665 +0.24(+0.53%)
Jul 29, 2015 44.91 45.45 44.41 45.38 485,235 +0.48(+1.07%)
Jul 28, 2015 44.75 45.17 44.22 44.90 734,963 +0.15(+0.34%)
Jul 27, 2015 44.69 44.99 44.16 44.75 488,520 -0.26(-0.58%)
Jul 24, 2015 45.53 46.03 44.98 45.01 533,679 -0.55(-1.21%)
Jul 23, 2015 46.29 46.49 45.53 45.56 304,094 -0.61(-1.32%)
Jul 22, 2015 45.74 46.33 45.55 46.17 405,606 +0.10(+0.22%)
Jul 21, 2015 46.32 46.62 45.85 46.07 381,043 -0.23(-0.50%)
Jul 20, 2015 46.58 46.80 46.24 46.30 347,265 -0.08(-0.17%)
Jul 17, 2015 47.08 47.22 46.19 46.38 508,524 -0.72(-1.53%)
Jul 16, 2015 46.54 47.34 46.33 47.10 553,318 +0.77(+1.66%)
Jul 15, 2015 46.89 47.00 46.24 46.33 451,902 -0.48(-1.03%)
Jul 14, 2015 46.64 47.05 46.24 46.81 794,481 +0.05(+0.11%)
Jul 13, 2015 47.75 47.78 46.69 46.76 1,096,644 -0.81(-1.70%)
Jul 10, 2015 47.58 47.98 46.99 47.57 476,132 +0.62(+1.32%)
Jul 09, 2015 47.50 47.85 46.95 46.95 452,478 -0.04(-0.09%)
Jul 08, 2015 47.55 47.99 46.89 46.99 660,059 -0.98(-2.04%)
Jul 07, 2015 47.84 48.10 46.50 47.97 683,798 +0.08(+0.17%)
Jul 06, 2015 47.53 48.56 47.36 47.89 870,030 -0.06(-0.13%)
Jul 02, 2015 47.67 47.95 47.95 47.95 542,200 +0.44(+0.93%)
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.