Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.87 37.09 36.75 36.78 4,215,362 +0.09(+0.26%)
Jul 30, 2015 36.68 37.06 36.60 36.69 4,651,090 +0.09(+0.26%)
Jul 29, 2015 36.71 36.77 36.45 36.59 5,875,208 -0.03(-0.09%)
Jul 28, 2015 36.29 36.64 35.98 36.63 4,636,239 +0.40(+1.11%)
Jul 27, 2015 36.40 36.57 36.10 36.23 6,926,074 -0.51(-1.40%)
Jul 24, 2015 37.50 37.50 36.44 36.74 7,107,039 -0.92(-2.43%)
Jul 23, 2015 37.87 38.06 37.54 37.66 4,000,498 -0.21(-0.54%)
Jul 22, 2015 38.16 38.30 37.72 37.86 6,305,995 -0.56(-1.45%)
Jul 21, 2015 38.57 38.76 38.39 38.42 2,917,351 -0.09(-0.22%)
Jul 20, 2015 38.71 38.80 38.44 38.50 4,018,586 -0.27(-0.68%)
Jul 17, 2015 38.55 39.29 38.49 38.77 5,341,049 -0.01(-0.02%)
Jul 16, 2015 38.94 39.03 38.68 38.78 2,587,226 -0.15(-0.40%)
Jul 15, 2015 39.16 39.23 38.76 38.93 3,511,264 -0.24(-0.61%)
Jul 14, 2015 38.90 39.39 38.79 39.17 4,547,874 +0.32(+0.82%)
Jul 13, 2015 38.91 39.08 38.73 38.86 3,501,646 +0.27(+0.71%)
Jul 10, 2015 39.04 39.18 38.52 38.58 4,729,194 +0.28(+0.74%)
Jul 09, 2015 39.03 39.15 38.24 38.30 5,360,147 -0.33(-0.86%)
Jul 08, 2015 39.06 39.17 38.55 38.63 3,662,913 -0.72(-1.83%)
Jul 07, 2015 39.63 39.75 38.84 39.35 4,829,123 -0.44(-1.10%)
Jul 06, 2015 39.63 40.21 39.57 39.79 3,338,177 -0.17(-0.43%)
Jul 02, 2015 39.96 39.96 39.96 39.96 3,055,932 -0.07(-0.17%)
Jul 01, 2015 40.30 40.37 39.87 40.03 5,162,406 -0.10(-0.26%)
Jun 30, 2015 39.51 40.37 39.45 40.13 6,466,636 +0.81(+2.07%)
Jun 29, 2015 39.46 39.82 39.30 39.32 5,772,597 -0.56(-1.40%)
Jun 26, 2015 39.81 40.37 39.58 39.87 10,871,407 +0.29(+0.74%)
Jun 25, 2015 38.92 39.77 38.77 39.58 8,316,341 +0.83(+2.14%)
Jun 24, 2015 38.88 39.03 38.69 38.75 5,224,410 -0.03(-0.07%)
Jun 23, 2015 38.55 38.84 38.49 38.78 3,957,595 +0.24(+0.62%)
Jun 22, 2015 38.49 38.60 38.32 38.54 3,466,431 +0.13(+0.33%)
Jun 19, 2015 38.43 38.67 38.41 38.41 5,168,833 -0.16(-0.42%)
Jun 18, 2015 38.50 38.72 38.38 38.57 3,840,583 +0.14(+0.36%)
Jun 17, 2015 38.29 38.48 37.96 38.44 4,168,903 +0.23(+0.61%)
Jun 16, 2015 38.12 38.32 38.02 38.20 2,896,279 +0.13(+0.34%)
Jun 15, 2015 37.90 38.34 37.72 38.08 3,549,434 -0.08(-0.20%)
Jun 12, 2015 38.30 38.54 38.04 38.15 3,435,138 -0.27(-0.69%)
Jun 11, 2015 38.21 38.51 38.19 38.42 3,477,600 +0.21(+0.54%)
Jun 10, 2015 37.88 38.32 37.77 38.21 3,686,043 +0.58(+1.55%)
Jun 09, 2015 37.69 37.90 37.53 37.63 2,647,290 -0.09(-0.23%)
Jun 08, 2015 37.90 38.00 37.71 37.72 2,665,809 -0.24(-0.63%)
Jun 05, 2015 37.99 38.22 37.91 37.96 2,745,951 -0.23(-0.61%)
Jun 04, 2015 38.63 38.68 38.14 38.19 3,636,945 -0.71(-1.83%)
Jun 03, 2015 38.92 39.09 38.63 38.90 2,963,977 +0.12(+0.31%)
Jun 02, 2015 38.61 38.98 38.55 38.78 3,878,169 +0.16(+0.41%)
Jun 01, 2015 39.08 39.16 38.42 38.62 4,930,268 -0.42(-1.07%)
May 29, 2015 39.65 39.73 38.98 39.04 5,883,954 -0.58(-1.46%)
May 28, 2015 39.56 39.71 39.38 39.62 3,982,420 -0.05(-0.13%)
May 27, 2015 39.59 39.75 39.43 39.67 4,507,110 +0.10(+0.26%)
May 26, 2015 39.80 39.96 39.50 39.56 4,819,458 -0.48(-1.19%)
May 22, 2015 40.41 40.04 40.04 40.04 5,243,344 -0.34(-0.84%)
May 21, 2015 40.29 40.59 40.10 40.38 5,759,673 +0.13(+0.32%)
May 20, 2015 39.70 40.28 39.52 40.25 6,118,508 +0.58(+1.46%)
May 19, 2015 39.82 39.85 39.36 39.68 4,187,954 -0.07(-0.17%)
May 18, 2015 39.73 39.82 39.62 39.74 4,842,404 +0.05(+0.13%)
May 15, 2015 39.10 39.70 38.82 39.69 5,250,351 +0.90(+2.33%)
May 14, 2015 38.77 38.85 38.42 38.79 3,743,640 +0.12(+0.31%)
May 13, 2015 38.24 38.81 38.05 38.67 6,106,390 +0.49(+1.29%)
May 12, 2015 38.11 38.21 37.82 38.18 3,596,594 -0.14(-0.36%)
May 11, 2015 38.64 38.80 38.28 38.31 3,527,204 -0.39(-1.01%)
May 08, 2015 38.27 38.88 38.20 38.70 5,535,151 +0.83(+2.18%)
May 07, 2015 37.65 37.94 37.46 37.88 10,582,482 +0.13(+0.34%)
May 06, 2015 37.80 38.02 37.53 37.75 6,202,973 +0.20(+0.52%)
May 05, 2015 38.07 38.45 37.49 37.56 5,680,251 -0.47(-1.23%)
May 04, 2015 38.29 38.47 38.02 38.02 5,173,828 -0.27(-0.71%)
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.