Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.38 38.71 37.97 38.34 39,086,772 -0.36(-0.93%)
Aug 28, 2015 38.24 38.89 38.23 38.71 32,058,934 +0.03(+0.07%)
Aug 27, 2015 38.09 38.72 37.82 38.68 57,817,120 +1.05(+2.79%)
Aug 26, 2015 37.01 37.75 36.18 37.63 71,963,216 +1.97(+5.53%)
Aug 25, 2015 37.50 38.10 35.59 35.66 80,137,064 -1.07(-2.90%)
Aug 24, 2015 35.64 38.16 35.00 36.72 100,729,184 -1.22(-3.23%)
Aug 21, 2015 39.91 40.07 37.97 37.95 79,507,536 -2.28(-5.67%)
Aug 20, 2015 40.59 40.94 40.23 40.23 41,098,904 -0.84(-2.04%)
Aug 19, 2015 41.22 41.48 40.79 41.07 35,734,832 -0.58(-1.40%)
Aug 18, 2015 41.27 41.79 41.15 41.65 26,755,590 +0.23(+0.55%)
Aug 17, 2015 40.97 41.53 40.76 41.42 24,104,440 +0.28(+0.68%)
Aug 14, 2015 40.73 41.23 40.72 41.14 24,532,194 +0.24(+0.58%)
Aug 13, 2015 41.19 41.23 40.69 40.90 25,850,044 -0.01(-0.02%)
Aug 12, 2015 40.43 41.05 40.01 40.91 34,495,932 +0.29(+0.71%)
Aug 11, 2015 40.98 41.09 40.18 40.62 33,398,840 -0.81(-1.94%)
Aug 10, 2015 41.10 41.57 41.00 41.43 26,365,726 +0.52(+1.26%)
Aug 07, 2015 40.61 40.95 40.49 40.91 21,892,728 +0.10(+0.26%)
Aug 06, 2015 41.76 41.81 40.56 40.81 31,265,506 -0.84(-2.02%)
Aug 05, 2015 42.00 42.37 41.61 41.65 30,799,922 +0.04(+0.08%)
Aug 04, 2015 40.92 41.76 40.86 41.61 38,153,220 +0.64(+1.56%)
Aug 03, 2015 41.12 41.14 40.66 40.97 27,562,444 +0.10(+0.24%)
Jul 31, 2015 41.39 41.46 40.70 40.88 35,645,996 -0.16(-0.38%)
Jul 30, 2015 40.49 41.49 40.20 41.03 45,443,316 +0.52(+1.27%)
Jul 29, 2015 39.74 40.95 39.62 40.52 46,776,592 +0.83(+2.10%)
Jul 28, 2015 39.90 39.95 39.21 39.69 39,218,500 -0.01(-0.02%)
Jul 27, 2015 40.21 40.27 39.61 39.70 45,356,480 -0.52(-1.28%)
Jul 24, 2015 40.19 40.54 40.09 40.21 36,938,972 -0.15(-0.37%)
Jul 23, 2015 39.63 40.47 39.48 40.36 38,762,380 +0.50(+1.25%)
Jul 22, 2015 39.77 41.08 39.57 39.86 67,577,520 -1.52(-3.68%)
Jul 21, 2015 40.95 41.43 40.68 41.38 48,851,988 +0.32(+0.77%)
Jul 20, 2015 40.83 41.25 40.65 41.07 34,994,544 +0.26(+0.64%)
Jul 17, 2015 40.75 40.95 40.49 40.81 33,664,568 -0.03(-0.09%)
Jul 16, 2015 40.27 40.87 40.24 40.84 30,011,592 +0.79(+1.97%)
Jul 15, 2015 39.98 40.17 39.77 40.05 30,418,342 +0.12(+0.31%)
Jul 14, 2015 39.78 40.23 39.66 39.93 26,139,328 +0.07(+0.18%)
Jul 13, 2015 39.37 39.93 39.35 39.86 32,191,588 +0.81(+2.08%)
Jul 10, 2015 39.40 39.51 39.01 39.05 29,093,242 +0.08(+0.20%)
Jul 09, 2015 39.17 39.58 38.95 38.97 37,041,484 +0.25(+0.63%)
Jul 08, 2015 38.90 39.28 38.54 38.72 45,452,600 -0.05(-0.14%)
Jul 07, 2015 38.81 38.94 37.92 38.78 41,625,536 -0.08(-0.20%)
Jul 06, 2015 38.48 38.93 38.47 38.86 26,314,604 -0.01(-0.02%)
Jul 02, 2015 38.93 38.86 38.86 38.86 24,850,478 -0.04(-0.10%)
Jul 01, 2015 38.92 39.59 38.60 38.90 32,379,714 +0.26(+0.67%)
Jun 30, 2015 39.14 39.14 38.46 38.65 41,065,604 -0.19(-0.50%)
Jun 29, 2015 39.42 39.59 38.83 38.84 38,928,392 -0.78(-1.97%)
Jun 26, 2015 39.96 40.51 39.42 39.62 56,934,108 -0.34(-0.85%)
Jun 25, 2015 40.29 40.32 39.83 39.96 23,541,010 +0.01(+0.03%)
Jun 24, 2015 39.98 40.48 39.87 39.95 39,860,100 -0.24(-0.60%)
Jun 23, 2015 40.38 40.51 39.93 40.19 29,585,284 -0.28(-0.69%)
Jun 22, 2015 40.55 40.89 40.40 40.47 23,211,186 +0.11(+0.28%)
Jun 19, 2015 40.96 40.99 40.26 40.35 72,930,344 -0.54(-1.33%)
Jun 18, 2015 40.46 40.96 40.41 40.89 37,310,152 +0.66(+1.63%)
Jun 17, 2015 40.03 40.33 39.70 40.24 32,792,370 +0.12(+0.31%)
Jun 16, 2015 39.70 40.47 39.65 40.12 30,926,018 +0.31(+0.78%)
Jun 15, 2015 39.78 39.96 39.42 39.80 37,991,476 -0.43(-1.08%)
Jun 12, 2015 40.46 40.67 40.18 40.24 27,339,834 -0.41(-1.01%)
Jun 11, 2015 40.84 41.07 40.38 40.65 31,241,838 -0.15(-0.36%)
Jun 10, 2015 40.08 40.99 39.99 40.80 32,464,954 +0.84(+2.10%)
Jun 09, 2015 40.05 40.21 39.79 39.96 27,882,510 -0.07(-0.18%)
Jun 08, 2015 40.53 40.64 39.98 40.03 25,271,614 -0.36(-0.89%)
Jun 05, 2015 40.54 40.72 40.12 40.39 29,061,630 -0.19(-0.47%)
Jun 04, 2015 40.96 41.28 40.44 40.58 31,696,144 -0.43(-1.05%)
Jun 03, 2015 41.46 41.78 40.98 41.01 31,990,488 -0.06(-0.15%)
Jun 02, 2015 41.08 41.45 40.81 41.07 24,559,640 -0.27(-0.66%)
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.