Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.69 36.71 36.46 36.46 1,842 +0.68(+1.89%)
Sep 29, 2015 35.78 35.78 35.78 35.78 344 +0.30(+0.85%)
Sep 28, 2015 36.20 36.20 35.48 35.48 1,705 -0.87(-2.40%)
Sep 25, 2015 36.85 36.85 36.35 36.35 612 +0.35(+0.98%)
Sep 24, 2015 35.52 36.00 35.52 36.00 806 -0.50(-1.37%)
Sep 23, 2015 36.50 36.50 36.50 36.50 435 -0.17(-0.46%)
Sep 22, 2015 37.10 37.10 36.65 36.67 1,145 -1.28(-3.37%)
Sep 21, 2015 37.96 37.96 37.88 37.95 2,940 -1.05(-2.69%)
Sep 18, 2015 39.03 39.10 38.94 39.00 1,117 -0.16(-0.41%)
Sep 17, 2015 39.16 39.16 39.16 39.16 320 +1.06(+2.78%)
Sep 15, 2015 38.10 38.10 38.10 38.10 357 -0.19(-0.50%)
Sep 14, 2015 38.00 38.28 38.00 38.29 2,686 +0.26(+0.68%)
Sep 11, 2015 37.91 38.03 37.73 38.03 965 +0.07(+0.18%)
Sep 10, 2015 37.77 38.23 37.77 37.96 3,813 -0.26(-0.69%)
Sep 09, 2015 38.96 38.96 38.22 38.22 1,340 +0.01(+0.04%)
Sep 08, 2015 38.53 38.53 38.21 38.21 441 +0.12(+0.32%)
Sep 04, 2015 38.47 38.09 38.09 38.09 3,400 -0.69(-1.78%)
Sep 03, 2015 38.12 38.93 38.12 38.78 1,227 +0.03(+0.08%)
Sep 02, 2015 38.75 38.75 38.75 38.75 404 +0.32(+0.83%)
Sep 01, 2015 38.50 38.50 38.26 38.43 858 -0.99(-2.51%)
Aug 31, 2015 38.51 39.42 38.51 39.42 1,664 -0.33(-0.83%)
Aug 28, 2015 40.03 40.03 39.62 39.75 743 -0.05(-0.13%)
Aug 27, 2015 39.79 40.12 39.79 39.80 1,885 +1.93(+5.10%)
Aug 26, 2015 37.87 37.87 37.09 37.87 10,757 +0.07(+0.19%)
Aug 25, 2015 38.58 38.58 37.80 37.80 1,864 +0.21(+0.57%)
Aug 24, 2015 39.20 39.20 35.28 37.58 7,811 -1.62(-4.14%)
Aug 21, 2015 39.68 39.68 39.00 39.21 7,556 -1.12(-2.77%)
Aug 20, 2015 40.10 40.33 39.84 40.33 1,171 -0.01(-0.01%)
Aug 19, 2015 40.49 40.49 40.01 40.33 8,420 -0.97(-2.34%)
Aug 18, 2015 40.51 41.30 40.51 41.30 3,063 +0.34(+0.83%)
Aug 17, 2015 41.16 41.18 40.96 40.96 832 -0.38(-0.92%)
Aug 14, 2015 41.30 41.34 41.30 41.34 588 -0.07(-0.17%)
Aug 13, 2015 41.39 41.47 41.31 41.41 956 -0.38(-0.91%)
Aug 12, 2015 41.74 41.79 41.53 41.79 1,079 -0.09(-0.21%)
Aug 11, 2015 42.37 42.37 41.71 41.88 4,998 -1.13(-2.63%)
Aug 10, 2015 42.84 43.08 42.80 43.01 893 +0.83(+1.97%)
Aug 07, 2015 42.13 42.20 42.12 42.18 1,830 -0.22(-0.52%)
Aug 06, 2015 42.38 42.63 42.38 42.40 885 -0.55(-1.28%)
Aug 05, 2015 42.92 42.95 42.69 42.95 1,004 -0.41(-0.95%)
Aug 04, 2015 43.42 43.42 43.36 43.36 882 +0.16(+0.37%)
Aug 03, 2015 43.50 43.50 43.20 43.20 577 -0.61(-1.39%)
Jul 31, 2015 43.74 43.81 43.63 43.81 623 +0.53(+1.22%)
Jul 30, 2015 43.30 43.30 43.03 43.28 1,194 -0.64(-1.46%)
Jul 29, 2015 43.20 44.03 43.20 43.92 8,022 +0.72(+1.67%)
Jul 28, 2015 43.20 43.20 42.82 43.20 1,989 +0.54(+1.27%)
Jul 27, 2015 43.06 43.29 42.65 42.66 10,985 -0.75(-1.73%)
Jul 24, 2015 43.63 43.80 43.16 43.41 2,620 -0.84(-1.90%)
Jul 23, 2015 45.00 45.10 44.25 44.25 1,771 -1.09(-2.40%)
Jul 22, 2015 46.13 46.13 45.23 45.34 6,528 -1.07(-2.30%)
Jul 21, 2015 46.40 46.51 46.40 46.40 2,500 -0.23(-0.49%)
Jul 20, 2015 46.75 46.75 46.34 46.63 2,397 -0.12(-0.26%)
Jul 17, 2015 47.17 47.17 46.73 46.75 6,558 -0.78(-1.64%)
Jul 15, 2015 47.47 47.80 47.39 47.53 52 -0.78(-1.61%)
Jul 14, 2015 47.52 48.31 47.52 48.31 6,631 +0.27(+0.56%)
Jul 13, 2015 47.42 48.04 47.33 48.04 1,902 +0.98(+2.09%)
Jul 10, 2015 47.21 47.23 47.06 47.06 1,885 +0.66(+1.41%)
Jul 09, 2015 46.80 46.80 46.40 46.40 900 +0.39(+0.85%)
Jul 08, 2015 46.29 46.29 46.01 46.01 932 -0.51(-1.10%)
Jul 07, 2015 46.28 46.52 46.15 46.52 1,720 -0.58(-1.23%)
Jul 06, 2015 47.09 47.29 47.09 47.10 2,640 -1.12(-2.32%)
Jul 02, 2015 47.60 48.22 48.22 48.22 7,900 +0.95(+2.01%)
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.