Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.79 40.38 38.41 38.45 618,364 -0.74(-1.90%)
Jul 30, 2015 38.71 40.18 38.30 39.19 743,332 +0.58(+1.50%)
Jul 29, 2015 37.63 38.90 37.63 38.61 312,665 +0.97(+2.59%)
Jul 28, 2015 36.98 37.87 36.93 37.64 272,156 +0.66(+1.78%)
Jul 27, 2015 35.96 37.06 35.68 36.98 255,539 +1.06(+2.96%)
Jul 24, 2015 35.78 36.07 35.63 35.92 259,218 +0.10(+0.29%)
Jul 23, 2015 35.80 36.23 35.36 35.82 381,801 +0.24(+0.67%)
Jul 22, 2015 36.42 36.42 35.06 35.58 516,276 -0.78(-2.16%)
Jul 21, 2015 36.03 36.36 35.74 36.36 192,059 +0.63(+1.75%)
Jul 20, 2015 36.00 36.16 35.51 35.74 236,805 -0.18(-0.51%)
Jul 17, 2015 36.40 36.61 35.36 35.92 355,932 -0.54(-1.48%)
Jul 16, 2015 36.87 37.02 36.12 36.46 357,839 -0.48(-1.31%)
Jul 15, 2015 37.43 37.59 36.87 36.94 306,826 -0.29(-0.79%)
Jul 14, 2015 37.22 37.49 37.01 37.23 283,087 +0.08(+0.21%)
Jul 13, 2015 37.38 37.46 37.04 37.15 180,574 +0.17(+0.45%)
Jul 10, 2015 37.00 37.57 36.68 36.99 157,325 +0.28(+0.76%)
Jul 09, 2015 37.41 37.88 36.47 36.71 142,713 -0.31(-0.83%)
Jul 08, 2015 37.70 38.07 36.81 37.02 3,093,211 -1.00(-2.62%)
Jul 07, 2015 36.81 38.06 36.52 38.02 219,291 +1.12(+3.05%)
Jul 06, 2015 37.23 37.40 36.75 36.89 152,915 -0.79(-2.10%)
Jul 02, 2015 36.91 37.69 37.69 37.69 1,970,243 +1.01(+2.76%)
Jul 01, 2015 36.54 36.86 36.44 36.67 511,692 +0.16(+0.43%)
Jun 30, 2015 36.57 36.69 36.24 36.51 285,289 +0.26(+0.72%)
Jun 29, 2015 36.43 36.58 36.05 36.25 392,398 -0.50(-1.36%)
Jun 26, 2015 37.75 37.93 36.58 36.75 321,858 -0.90(-2.40%)
Jun 25, 2015 38.41 38.77 37.63 37.65 1,092,984 -0.64(-1.68%)
Jun 24, 2015 38.41 38.67 38.06 38.29 306,727 -0.17(-0.45%)
Jun 23, 2015 38.79 39.13 38.41 38.47 237,728 -0.21(-0.53%)
Jun 22, 2015 38.90 39.11 38.60 38.67 302,473 +0.17(+0.43%)
Jun 19, 2015 38.90 38.98 38.31 38.51 1,152,292 -0.59(-1.52%)
Jun 18, 2015 38.61 39.11 38.61 39.10 397,793 +0.34(+0.88%)
Jun 17, 2015 39.00 39.11 38.61 38.76 869,239 -0.10(-0.27%)
Jun 16, 2015 38.66 39.10 38.65 38.87 111,971 +0.09(+0.25%)
Jun 15, 2015 38.07 38.97 38.03 38.77 165,077 +0.47(+1.22%)
Jun 12, 2015 38.59 38.86 38.22 38.30 196,617 -0.10(-0.27%)
Jun 11, 2015 38.68 38.87 38.33 38.41 118,305 -0.02(-0.04%)
Jun 10, 2015 39.17 39.44 38.33 38.42 251,258 -0.67(-1.70%)
Jun 09, 2015 39.60 39.95 39.08 39.09 258,995 -0.43(-1.08%)
Jun 08, 2015 39.48 39.85 39.32 39.51 262,493 -0.18(-0.46%)
Jun 05, 2015 39.31 39.81 39.17 39.70 212,248 +0.50(+1.27%)
Jun 04, 2015 39.59 39.76 39.12 39.20 207,964 -0.40(-1.02%)
Jun 03, 2015 40.08 40.08 39.40 39.60 306,366 -0.19(-0.48%)
Jun 02, 2015 40.02 40.12 39.60 39.79 1,161,809 -0.14(-0.36%)
Jun 01, 2015 40.56 40.67 39.93 39.93 205,886 -0.46(-1.14%)
May 29, 2015 40.35 40.81 40.00 40.39 240,131 +0.13(+0.33%)
May 28, 2015 40.64 40.92 40.12 40.26 143,401 -0.33(-0.82%)
May 27, 2015 40.39 40.78 40.08 40.59 267,666 +0.40(+0.99%)
May 26, 2015 41.30 41.30 39.91 40.20 294,912 -1.09(-2.63%)
May 22, 2015 41.23 41.28 41.28 41.28 116,030 +0.06(+0.13%)
May 21, 2015 41.50 41.50 41.10 41.23 186,622 +0.01(+0.02%)
May 20, 2015 41.53 41.53 41.20 41.22 109,863 -0.15(-0.36%)
May 19, 2015 41.19 41.40 41.15 41.37 92,206 +0.00(+0.00%)
May 18, 2015 41.14 41.49 41.07 41.37 191,226 +0.22(+0.54%)
May 15, 2015 41.04 41.46 40.92 41.15 475,215 -0.07(-0.17%)
May 14, 2015 41.42 41.59 41.03 41.22 163,578 +0.23(+0.56%)
May 13, 2015 41.61 41.79 40.70 40.99 441,857 -0.10(-0.25%)
May 12, 2015 41.30 41.30 40.73 41.09 205,350 -0.34(-0.81%)
May 11, 2015 41.40 41.74 41.38 41.43 148,993 +0.02(+0.04%)
May 08, 2015 42.29 42.29 41.25 41.41 256,756 -0.37(-0.88%)
May 07, 2015 42.62 42.62 41.76 41.78 240,164 -0.81(-1.89%)
May 06, 2015 43.37 43.76 42.36 42.59 250,865 -0.36(-0.84%)
May 05, 2015 42.26 42.95 42.18 42.95 185,465 +0.66(+1.56%)
May 04, 2015 42.28 42.59 42.17 42.29 155,574 +0.00(+0.00%)
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.