Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.55 36.55 35.25 35.52 2,225,807 -1.31(-3.56%)
Oct 29, 2015 37.02 37.28 36.34 36.83 776,631 -0.43(-1.16%)
Oct 28, 2015 36.09 37.27 35.83 37.26 619,506 +1.29(+3.58%)
Oct 27, 2015 35.92 36.49 35.67 35.98 963,336 -0.05(-0.15%)
Oct 26, 2015 35.47 36.28 35.37 36.03 743,984 +0.46(+1.30%)
Oct 23, 2015 36.54 36.64 35.16 35.57 1,014,842 -0.68(-1.87%)
Oct 22, 2015 36.28 36.98 36.11 36.24 849,424 +0.05(+0.15%)
Oct 21, 2015 36.50 36.68 36.17 36.19 718,932 -0.15(-0.42%)
Oct 20, 2015 36.82 36.82 36.24 36.35 904,299 -0.35(-0.94%)
Oct 19, 2015 36.77 36.89 36.47 36.69 835,091 -0.15(-0.42%)
Oct 16, 2015 36.53 37.00 36.13 36.85 766,922 +0.45(+1.23%)
Oct 15, 2015 36.50 36.56 35.51 36.40 2,030,997 +0.05(+0.13%)
Oct 14, 2015 37.71 37.89 36.06 36.35 1,578,304 -1.41(-3.73%)
Oct 13, 2015 37.81 38.51 37.68 37.76 1,238,685 -0.39(-1.03%)
Oct 12, 2015 38.63 38.64 38.14 38.16 1,007,764 -0.38(-0.98%)
Oct 09, 2015 38.05 38.58 37.63 38.53 1,073,663 +0.39(+1.03%)
Oct 08, 2015 38.08 38.33 37.70 38.14 1,289,886 -0.02(-0.04%)
Oct 07, 2015 37.47 38.24 37.19 38.16 1,510,086 +0.69(+1.83%)
Oct 06, 2015 37.62 37.98 37.44 37.47 1,563,435 -0.32(-0.84%)
Oct 05, 2015 37.69 37.92 37.42 37.79 1,062,182 +0.33(+0.88%)
Oct 02, 2015 36.64 37.47 35.91 37.45 1,482,768 +0.52(+1.42%)
Oct 01, 2015 36.80 37.39 36.49 36.93 1,144,311 +0.01(+0.02%)
Sep 30, 2015 36.87 37.03 36.35 36.92 2,151,608 +0.42(+1.16%)
Sep 29, 2015 37.19 37.72 36.14 36.50 1,988,389 -1.02(-2.73%)
Sep 28, 2015 37.76 37.82 36.98 37.52 1,604,647 -0.22(-0.59%)
Sep 25, 2015 36.99 37.89 36.99 37.75 2,032,899 +1.03(+2.81%)
Sep 24, 2015 35.99 36.78 35.67 36.72 1,496,458 +0.60(+1.66%)
Sep 23, 2015 35.67 36.30 35.59 36.11 1,405,190 +0.34(+0.95%)
Sep 22, 2015 34.80 35.81 34.64 35.77 1,564,765 +0.72(+2.04%)
Sep 21, 2015 34.88 35.39 34.69 35.06 854,016 +0.41(+1.18%)
Sep 18, 2015 34.56 34.93 34.26 34.65 1,972,056 -0.15(-0.44%)
Sep 17, 2015 35.08 35.46 34.72 34.80 700,130 -0.31(-0.88%)
Sep 16, 2015 34.29 35.16 34.26 35.11 1,349,400 +0.80(+2.34%)
Sep 15, 2015 34.42 34.47 34.04 34.31 1,031,209 +0.20(+0.59%)
Sep 14, 2015 34.53 34.63 34.00 34.11 910,026 -0.35(-1.01%)
Sep 11, 2015 34.54 34.77 34.07 34.46 1,269,568 -0.23(-0.67%)
Sep 10, 2015 35.97 36.24 34.58 34.69 1,568,688 -1.43(-3.95%)
Sep 09, 2015 36.34 37.01 36.07 36.11 1,537,259 +0.08(+0.24%)
Sep 08, 2015 35.71 36.29 35.52 36.03 1,683,220 +0.80(+2.27%)
Sep 04, 2015 35.12 35.23 35.23 35.23 895,235 -0.40(-1.12%)
Sep 03, 2015 36.17 36.35 35.50 35.63 1,151,874 -0.50(-1.38%)
Sep 02, 2015 36.24 36.49 35.89 36.13 1,464,986 +0.17(+0.47%)
Sep 01, 2015 36.37 36.91 35.63 35.96 1,723,026 -0.87(-2.35%)
Aug 31, 2015 37.22 37.48 36.58 36.83 2,505,091 -0.45(-1.21%)
Aug 28, 2015 35.96 37.60 35.42 37.28 9,245,059 +5.05(+15.67%)
Aug 27, 2015 31.69 32.94 31.57 32.23 2,430,440 +0.78(+2.46%)
Aug 26, 2015 31.57 32.00 30.71 31.46 2,433,939 +0.40(+1.29%)
Aug 25, 2015 32.28 32.28 31.03 31.06 1,428,724 -0.29(-0.93%)
Aug 24, 2015 31.51 32.98 30.52 31.35 2,305,462 -0.20(-0.63%)
Aug 21, 2015 31.54 32.58 31.32 31.55 1,416,376 -0.72(-2.24%)
Aug 20, 2015 32.78 33.35 32.25 32.27 1,132,912 -0.90(-2.71%)
Aug 19, 2015 33.17 33.44 32.78 33.17 674,663 -0.09(-0.28%)
Aug 18, 2015 32.98 33.33 32.79 33.26 709,989 +0.31(+0.93%)
Aug 17, 2015 32.78 32.95 32.36 32.95 743,757 -0.09(-0.28%)
Aug 14, 2015 32.64 33.27 32.49 33.04 711,241 +0.54(+1.65%)
Aug 13, 2015 32.60 33.01 32.34 32.51 804,427 -0.02(-0.07%)
Aug 12, 2015 32.38 32.68 31.97 32.53 934,291 -0.07(-0.21%)
Aug 11, 2015 33.07 33.38 32.51 32.60 1,036,099 -0.66(-1.98%)
Aug 10, 2015 32.38 33.37 32.38 33.26 1,060,342 +1.11(+3.46%)
Aug 07, 2015 32.26 32.45 32.05 32.15 709,392 -0.29(-0.90%)
Aug 06, 2015 33.16 33.16 32.41 32.44 615,585 -0.77(-2.31%)
Aug 05, 2015 33.09 33.61 33.04 33.21 606,251 +0.31(+0.96%)
Aug 04, 2015 32.86 33.25 32.73 32.89 467,413 +0.01(+0.02%)
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.