Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.03 36.03 35.50 35.96 22,773 +0.47(+1.32%)
Sep 29, 2015 35.41 35.49 35.09 35.49 61,076 +0.14(+0.40%)
Sep 28, 2015 36.03 36.05 35.30 35.35 44,171 -0.92(-2.54%)
Sep 25, 2015 36.17 36.49 36.02 36.27 95,306 +0.69(+1.94%)
Sep 24, 2015 35.36 35.61 35.10 35.58 78,435 -0.19(-0.53%)
Sep 23, 2015 35.76 35.99 35.55 35.77 82,311 +0.02(+0.06%)
Sep 22, 2015 37.84 37.84 35.47 35.75 58,886 -0.42(-1.16%)
Sep 21, 2015 35.96 36.33 35.96 36.17 78,108 +0.45(+1.26%)
Sep 18, 2015 36.14 36.14 35.66 35.72 90,319 -1.07(-2.91%)
Sep 17, 2015 37.67 37.91 36.63 36.79 134,338 -0.86(-2.28%)
Sep 16, 2015 37.74 37.74 37.15 37.65 158,053 +0.12(+0.32%)
Sep 15, 2015 37.06 37.61 36.99 37.53 41,022 +0.61(+1.65%)
Sep 14, 2015 36.84 37.09 36.73 36.92 79,607 +0.03(+0.08%)
Sep 11, 2015 36.78 36.89 36.51 36.89 30,067 -0.06(-0.16%)
Sep 10, 2015 36.51 37.16 36.51 36.95 176,046 +0.25(+0.68%)
Sep 09, 2015 37.60 37.63 36.63 36.70 223,978 -0.41(-1.10%)
Sep 08, 2015 36.77 37.13 36.64 37.11 57,643 +0.96(+2.67%)
Sep 04, 2015 36.32 36.15 36.15 36.15 82,100 -0.66(-1.81%)
Sep 03, 2015 36.60 37.18 36.56 36.81 53,091 +0.36(+0.99%)
Sep 02, 2015 36.39 36.53 35.86 36.45 55,419 +0.58(+1.62%)
Sep 01, 2015 36.70 36.70 35.65 35.87 75,101 -1.57(-4.20%)
Aug 31, 2015 37.32 37.55 37.11 37.44 43,173 -0.10(-0.27%)
Aug 28, 2015 37.56 37.61 37.25 37.54 137,916 -0.06(-0.16%)
Aug 27, 2015 37.13 37.65 36.95 37.60 98,391 +1.08(+2.96%)
Aug 26, 2015 35.80 36.56 35.34 36.52 71,937 +1.54(+4.40%)
Aug 25, 2015 36.58 37.39 34.98 34.98 277,043 -0.60(-1.68%)
Aug 24, 2015 35.60 36.86 34.00 35.58 265,778 -2.11(-5.60%)
Aug 21, 2015 38.36 38.58 37.67 37.69 312,325 -1.15(-2.96%)
Aug 20, 2015 39.60 39.60 38.84 38.84 162,722 -1.16(-2.90%)
Aug 19, 2015 40.26 40.33 39.91 40.00 147,764 -0.43(-1.06%)
Aug 18, 2015 40.38 40.59 40.26 40.43 56,739 +0.05(+0.12%)
Aug 17, 2015 40.18 40.53 39.98 40.38 35,586 +0.02(+0.05%)
Aug 14, 2015 39.96 40.36 39.96 40.36 44,590 +0.42(+1.05%)
Aug 13, 2015 39.84 40.07 39.70 39.94 43,724 +0.19(+0.48%)
Aug 12, 2015 40.01 40.01 39.16 39.75 133,709 -0.65(-1.61%)
Aug 11, 2015 40.59 40.68 40.23 40.40 49,881 -0.61(-1.49%)
Aug 10, 2015 40.62 41.02 40.62 41.01 76,863 +0.67(+1.66%)
Aug 07, 2015 40.44 40.72 40.05 40.34 28,005 -0.12(-0.30%)
Aug 06, 2015 40.70 40.78 40.39 40.46 50,398 -0.17(-0.42%)
Aug 05, 2015 40.64 40.99 40.50 40.63 116,952 +0.23(+0.57%)
Aug 04, 2015 40.29 40.62 40.25 40.40 130,104 +0.13(+0.32%)
Aug 03, 2015 40.40 40.43 40.01 40.27 50,792 -0.07(-0.17%)
Jul 31, 2015 40.65 40.65 40.31 40.34 168,936 -0.30(-0.74%)
Jul 30, 2015 40.37 40.65 40.35 40.64 169,748 +0.18(+0.44%)
Jul 29, 2015 40.20 40.52 40.11 40.46 172,243 +0.33(+0.82%)
Jul 28, 2015 40.24 40.24 39.77 40.13 98,228 +0.21(+0.53%)
Jul 27, 2015 40.17 40.17 39.78 39.92 61,891 -0.47(-1.16%)
Jul 24, 2015 40.87 40.87 40.30 40.39 134,833 -0.62(-1.51%)
Jul 23, 2015 41.51 41.60 41.01 41.01 97,908 -0.41(-0.99%)
Jul 22, 2015 40.94 41.55 40.94 41.42 180,688 +0.46(+1.12%)
Jul 21, 2015 40.93 41.28 40.84 40.96 159,376 +0.01(+0.02%)
Jul 20, 2015 40.89 41.09 40.75 40.95 213,143 +0.12(+0.29%)
Jul 17, 2015 41.03 41.03 40.57 40.83 277,078 -0.24(-0.58%)
Jul 16, 2015 41.10 41.11 40.93 41.07 265,870 +0.39(+0.96%)
Jul 15, 2015 40.32 40.82 40.32 40.68 147,307 +0.50(+1.24%)
Jul 14, 2015 39.92 40.20 39.75 40.18 90,166 +0.17(+0.42%)
Jul 13, 2015 39.94 40.03 39.85 40.01 64,957 +0.47(+1.19%)
Jul 10, 2015 39.55 39.68 39.37 39.54 57,032 +0.47(+1.20%)
Jul 09, 2015 39.13 39.30 38.94 39.07 29,815 +0.48(+1.24%)
Jul 08, 2015 39.03 39.03 38.53 38.59 65,206 -0.76(-1.93%)
Jul 07, 2015 39.68 39.68 38.68 39.35 59,156 -0.31(-0.78%)
Jul 06, 2015 39.45 39.69 39.25 39.66 83,794 -0.18(-0.45%)
Jul 02, 2015 40.16 39.84 39.84 39.84 60,200 -0.37(-0.92%)
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.