Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.63 36.77 36.40 36.44 1,354,484 -0.19(-0.52%)
Jul 30, 2015 36.57 36.83 36.47 36.63 1,617,660 +0.01(+0.03%)
Jul 29, 2015 36.50 36.94 36.47 36.62 3,654,716 +0.14(+0.39%)
Jul 28, 2015 36.21 36.65 36.21 36.48 2,460,974 +0.37(+1.03%)
Jul 27, 2015 35.88 36.16 35.74 36.11 2,390,394 -0.06(-0.16%)
Jul 24, 2015 36.08 36.22 35.91 36.16 2,554,162 +0.03(+0.08%)
Jul 23, 2015 36.50 36.66 36.10 36.14 1,118,606 -0.31(-0.84%)
Jul 22, 2015 36.63 37.20 36.33 36.44 1,323,379 -0.23(-0.63%)
Jul 21, 2015 36.76 37.07 36.61 36.67 1,478,556 -0.07(-0.18%)
Jul 20, 2015 36.89 36.98 36.57 36.74 1,253,564 -0.14(-0.39%)
Jul 17, 2015 37.12 37.18 36.86 36.88 1,024,785 -0.38(-1.03%)
Jul 16, 2015 37.41 37.48 37.09 37.26 895,770 +0.09(+0.23%)
Jul 15, 2015 37.33 37.42 37.07 37.18 1,157,430 -0.07(-0.18%)
Jul 14, 2015 37.38 37.44 37.12 37.25 1,188,293 -0.21(-0.56%)
Jul 13, 2015 37.34 37.49 37.21 37.46 846,156 +0.33(+0.88%)
Jul 10, 2015 37.32 37.32 36.83 37.13 1,061,827 +0.41(+1.12%)
Jul 09, 2015 37.06 37.09 36.69 36.72 1,397,818 +0.18(+0.50%)
Jul 08, 2015 36.77 36.94 36.45 36.54 1,115,709 -0.62(-1.67%)
Jul 07, 2015 36.92 37.27 36.55 37.16 1,401,876 +0.25(+0.67%)
Jul 06, 2015 36.55 37.07 36.50 36.91 1,349,229 -0.09(-0.23%)
Jul 02, 2015 37.16 37.00 37.00 37.00 928,951 -0.15(-0.41%)
Jul 01, 2015 37.24 37.45 36.93 37.15 1,417,407 +0.33(+0.88%)
Jun 30, 2015 36.93 36.97 36.60 36.82 1,987,974 +0.32(+0.86%)
Jun 29, 2015 36.82 37.07 36.47 36.51 1,359,643 -0.76(-2.03%)
Jun 26, 2015 37.21 37.30 36.92 37.26 1,975,553 +0.20(+0.54%)
Jun 25, 2015 37.82 37.82 37.04 37.06 1,164,492 -0.36(-0.97%)
Jun 24, 2015 37.77 37.82 37.42 37.43 1,247,668 -0.41(-1.09%)
Jun 23, 2015 37.96 37.99 37.76 37.84 1,147,931 -0.04(-0.10%)
Jun 22, 2015 37.85 38.01 37.70 37.88 1,403,557 +0.33(+0.87%)
Jun 19, 2015 37.65 37.86 37.51 37.55 1,693,147 -0.36(-0.96%)
Jun 18, 2015 37.96 38.09 37.75 37.91 1,729,994 +0.17(+0.46%)
Jun 17, 2015 38.02 38.07 37.72 37.74 1,377,926 -0.07(-0.18%)
Jun 16, 2015 37.70 37.94 37.64 37.81 1,493,150 +0.03(+0.08%)
Jun 15, 2015 37.91 38.09 37.59 37.78 1,236,385 -0.48(-1.25%)
Jun 12, 2015 38.57 38.57 38.13 38.26 929,257 -0.44(-1.14%)
Jun 11, 2015 38.85 38.93 38.58 38.70 850,749 -0.11(-0.30%)
Jun 10, 2015 38.15 38.91 38.05 38.81 1,379,212 +0.89(+2.34%)
Jun 09, 2015 37.96 38.24 37.86 37.92 964,060 -0.06(-0.15%)
Jun 08, 2015 38.32 38.48 37.98 37.98 1,048,759 -0.39(-1.02%)
Jun 05, 2015 38.53 38.71 38.32 38.37 1,052,973 -0.01(-0.03%)
Jun 04, 2015 38.78 38.90 38.32 38.38 1,051,036 -0.56(-1.45%)
Jun 03, 2015 38.67 39.12 38.43 38.95 1,186,786 +0.29(+0.74%)
Jun 02, 2015 38.21 38.86 38.15 38.66 1,202,328 +0.40(+1.05%)
Jun 01, 2015 38.45 38.58 38.11 38.26 1,098,845 -0.11(-0.27%)
May 29, 2015 38.56 38.56 38.23 38.36 2,365,743 -0.20(-0.52%)
May 28, 2015 38.31 38.61 38.09 38.57 947,747 +0.16(+0.40%)
May 27, 2015 38.25 38.48 38.08 38.41 896,216 +0.17(+0.45%)
May 26, 2015 38.70 38.86 38.20 38.24 1,258,545 -0.62(-1.60%)
May 22, 2015 39.06 38.86 38.86 38.86 642,887 -0.33(-0.85%)
May 21, 2015 39.26 39.40 39.15 39.19 928,487 -0.11(-0.29%)
May 20, 2015 39.41 39.41 39.07 39.31 1,082,036 +0.07(+0.17%)
May 19, 2015 39.22 39.22 39.05 39.24 996,100 +0.05(+0.12%)
May 18, 2015 38.81 39.28 38.78 39.19 959,772 +0.39(+1.01%)
May 15, 2015 39.02 39.14 38.79 38.80 1,086,864 -0.25(-0.64%)
May 14, 2015 38.93 39.07 38.70 39.05 1,135,698 +0.31(+0.81%)
May 13, 2015 39.09 39.18 38.69 38.73 1,383,161 -0.36(-0.93%)
May 12, 2015 39.14 39.35 38.97 39.10 712,322 -0.19(-0.49%)
May 11, 2015 39.50 39.55 39.16 39.29 1,397,636 -0.26(-0.65%)
May 08, 2015 39.60 39.69 39.25 39.55 1,093,657 +0.19(+0.49%)
May 07, 2015 39.25 39.58 38.96 39.35 785,949 +0.12(+0.32%)
May 06, 2015 39.53 39.60 39.02 39.23 674,425 -0.17(-0.44%)
May 05, 2015 39.69 39.91 39.31 39.40 913,082 -0.38(-0.96%)
May 04, 2015 39.72 40.06 39.46 39.78 841,256 -0.06(-0.14%)
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.