Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.15 36.35 35.69 36.09 10,813,320 -0.20(-0.55%)
Aug 28, 2015 35.99 36.42 35.87 36.29 7,654,281 +0.21(+0.58%)
Aug 27, 2015 35.37 36.25 35.32 36.08 13,983,394 +1.27(+3.63%)
Aug 26, 2015 34.60 34.89 34.03 34.81 29,423,788 +0.92(+2.70%)
Aug 25, 2015 34.99 35.74 33.85 33.90 16,028,287 -0.54(-1.57%)
Aug 24, 2015 33.82 35.67 32.75 34.44 33,260,632 -1.51(-4.19%)
Aug 21, 2015 36.63 36.69 35.94 35.94 15,079,830 -0.90(-2.44%)
Aug 20, 2015 37.32 37.43 36.84 36.84 6,970,913 -0.71(-1.88%)
Aug 19, 2015 37.83 37.84 37.39 37.55 5,150,632 -0.47(-1.23%)
Aug 18, 2015 38.19 38.25 37.97 38.02 3,429,215 -0.25(-0.65%)
Aug 17, 2015 37.96 38.28 37.79 38.27 3,061,445 +0.22(+0.57%)
Aug 14, 2015 37.92 38.08 37.82 38.05 2,568,662 +0.17(+0.46%)
Aug 13, 2015 37.87 38.04 37.74 37.88 3,638,380 -0.11(-0.28%)
Aug 12, 2015 37.53 38.03 37.43 37.98 7,981,093 +0.14(+0.37%)
Aug 11, 2015 37.95 38.14 37.68 37.84 7,031,469 -0.72(-1.86%)
Aug 10, 2015 37.99 38.58 37.76 38.56 6,382,162 +0.92(+2.45%)
Aug 07, 2015 37.92 38.15 37.51 37.63 7,030,948 -0.53(-1.40%)
Aug 06, 2015 38.29 38.43 38.11 38.17 7,345,607 -0.13(-0.35%)
Aug 05, 2015 38.38 38.71 38.18 38.30 7,013,217 +0.19(+0.50%)
Aug 04, 2015 37.97 38.33 37.96 38.11 7,927,737 +0.17(+0.44%)
Aug 03, 2015 38.21 38.38 37.74 37.94 6,853,926 -0.30(-0.78%)
Jul 31, 2015 38.61 38.61 38.16 38.24 5,644,999 -0.10(-0.26%)
Jul 30, 2015 38.16 38.40 38.12 38.34 6,723,732 +0.19(+0.50%)
Jul 29, 2015 37.93 38.27 37.75 38.15 11,517,496 +0.27(+0.73%)
Jul 28, 2015 37.16 37.98 36.98 37.88 17,288,398 +0.77(+2.09%)
Jul 27, 2015 37.13 37.55 37.01 37.10 11,146,831 -0.42(-1.11%)
Jul 24, 2015 38.35 38.37 37.27 37.52 8,726,037 -0.84(-2.19%)
Jul 23, 2015 39.02 39.12 38.26 38.36 5,836,686 -0.57(-1.45%)
Jul 22, 2015 39.01 39.12 38.83 38.92 7,080,273 -0.17(-0.43%)
Jul 21, 2015 39.30 39.62 38.97 39.09 4,156,623 -0.24(-0.61%)
Jul 20, 2015 39.67 39.67 39.26 39.33 5,344,225 -0.33(-0.84%)
Jul 17, 2015 39.81 39.92 39.46 39.66 8,709,520 -0.27(-0.69%)
Jul 16, 2015 39.94 40.06 39.81 39.94 5,505,231 -0.10(-0.25%)
Jul 15, 2015 40.36 40.38 39.94 40.04 3,683,923 -0.32(-0.78%)
Jul 14, 2015 40.01 40.44 40.01 40.36 2,937,257 +0.22(+0.56%)
Jul 13, 2015 39.95 40.17 39.88 40.13 3,484,456 +0.43(+1.09%)
Jul 10, 2015 39.59 39.78 39.49 39.70 4,570,944 +0.55(+1.40%)
Jul 09, 2015 39.61 39.66 39.14 39.15 5,892,245 +0.12(+0.30%)
Jul 08, 2015 39.57 39.69 38.99 39.03 9,000,701 -0.87(-2.19%)
Jul 07, 2015 39.95 40.04 39.22 39.91 8,241,709 -0.13(-0.33%)
Jul 06, 2015 40.04 40.42 39.81 40.04 7,732,474 -0.33(-0.82%)
Jul 02, 2015 40.56 40.37 40.37 40.37 6,174,000 -0.12(-0.31%)
Jul 01, 2015 40.67 40.69 40.39 40.50 6,508,013 +0.22(+0.56%)
Jun 30, 2015 40.50 40.61 40.18 40.27 7,568,895 +0.12(+0.31%)
Jun 29, 2015 40.79 40.92 40.11 40.15 7,452,901 -0.96(-2.33%)
Jun 26, 2015 41.35 41.42 41.05 41.10 3,491,771 -0.16(-0.38%)
Jun 25, 2015 41.31 41.46 41.14 41.26 2,941,492 -0.03(-0.08%)
Jun 24, 2015 41.74 41.76 41.29 41.30 3,774,500 -0.53(-1.27%)
Jun 23, 2015 41.96 42.01 41.75 41.83 2,705,416 -0.12(-0.28%)
Jun 22, 2015 42.01 42.01 41.82 41.95 2,380,638 +0.16(+0.38%)
Jun 19, 2015 42.00 42.15 41.79 41.79 4,442,830 -0.28(-0.67%)
Jun 18, 2015 41.87 42.18 41.85 42.07 4,424,598 +0.35(+0.83%)
Jun 17, 2015 41.63 41.81 41.32 41.72 4,272,474 +0.17(+0.42%)
Jun 16, 2015 41.25 41.57 41.22 41.55 2,589,372 +0.22(+0.52%)
Jun 15, 2015 41.27 41.44 41.12 41.33 4,050,761 -0.26(-0.62%)
Jun 12, 2015 41.77 41.79 41.51 41.59 2,864,922 -0.25(-0.59%)
Jun 11, 2015 41.78 41.92 41.72 41.84 2,242,997 +0.10(+0.24%)
Jun 10, 2015 41.56 41.88 41.53 41.74 3,291,904 +0.43(+1.04%)
Jun 09, 2015 41.26 41.51 41.26 41.31 3,148,946 +0.02(+0.06%)
Jun 08, 2015 41.43 41.51 41.27 41.28 4,737,091 -0.15(-0.36%)
Jun 05, 2015 41.48 41.63 41.26 41.43 3,575,546 -0.19(-0.46%)
Jun 04, 2015 41.87 41.87 41.42 41.62 4,553,814 -0.50(-1.18%)
Jun 03, 2015 42.22 42.38 42.04 42.12 3,174,846 +0.04(+0.10%)
Jun 02, 2015 41.89 42.27 41.80 42.08 4,412,809 +0.13(+0.32%)
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.