Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.38 32.66 31.94 32.11 4,312,330 -0.43(-1.33%)
Aug 28, 2015 32.33 32.76 32.20 32.54 4,246,377 +0.24(+0.74%)
Aug 27, 2015 32.20 32.65 31.73 32.30 5,015,137 +0.30(+0.94%)
Aug 26, 2015 31.57 32.02 30.89 32.00 4,417,539 +1.06(+3.42%)
Aug 25, 2015 32.30 32.34 30.93 30.94 13,438,360 -0.79(-2.48%)
Aug 24, 2015 31.04 32.65 31.00 31.73 10,681,470 -1.18(-3.58%)
Aug 21, 2015 33.49 33.84 32.79 32.90 7,118,659 -0.87(-2.59%)
Aug 20, 2015 34.11 34.23 33.69 33.78 8,794,990 -0.66(-1.92%)
Aug 19, 2015 34.76 34.96 34.23 34.44 5,481,342 -0.45(-1.28%)
Aug 18, 2015 35.10 35.17 34.74 34.89 4,273,244 -0.13(-0.38%)
Aug 17, 2015 34.69 35.11 34.45 35.02 4,961,510 +0.08(+0.22%)
Aug 14, 2015 34.99 35.20 34.67 34.94 9,614,830 -0.36(-1.02%)
Aug 13, 2015 35.82 36.28 34.30 35.30 26,151,474 -3.39(-8.76%)
Aug 12, 2015 37.88 40.38 37.16 38.69 9,705,383 +0.06(+0.15%)
Aug 11, 2015 38.55 38.75 38.25 38.64 3,032,220 -0.12(-0.31%)
Aug 10, 2015 37.94 38.84 37.94 38.76 3,727,433 +0.99(+2.63%)
Aug 07, 2015 37.80 38.23 37.21 37.76 3,580,924 -0.21(-0.55%)
Aug 06, 2015 38.22 38.37 37.47 37.97 6,464,269 -0.51(-1.32%)
Aug 05, 2015 38.62 39.02 38.21 38.48 3,787,481 -0.01(-0.03%)
Aug 04, 2015 38.45 38.67 38.28 38.49 2,248,164 +0.21(+0.54%)
Aug 03, 2015 38.59 38.67 38.16 38.28 2,193,810 -0.30(-0.77%)
Jul 31, 2015 38.78 39.01 38.45 38.58 2,316,548 -0.13(-0.33%)
Jul 30, 2015 38.47 38.83 38.41 38.71 2,810,294 +0.22(+0.57%)
Jul 29, 2015 38.69 38.76 38.10 38.49 5,291,439 -0.15(-0.39%)
Jul 28, 2015 38.95 38.99 38.50 38.64 2,558,894 -0.23(-0.60%)
Jul 27, 2015 38.65 39.27 38.60 38.87 2,678,416 -0.06(-0.16%)
Jul 24, 2015 39.01 39.08 38.76 38.93 2,765,873 +0.01(+0.02%)
Jul 23, 2015 39.47 39.50 38.86 38.93 3,448,426 -0.63(-1.59%)
Jul 22, 2015 39.08 39.62 39.08 39.56 2,401,425 +0.51(+1.31%)
Jul 21, 2015 39.33 39.44 39.00 39.05 3,910,328 -0.33(-0.85%)
Jul 20, 2015 39.32 39.53 39.17 39.38 3,206,404 +0.21(+0.53%)
Jul 17, 2015 39.97 40.10 39.16 39.17 4,878,899 -0.92(-2.31%)
Jul 16, 2015 40.37 40.43 40.05 40.10 3,598,104 -0.17(-0.42%)
Jul 15, 2015 40.80 40.80 40.00 40.27 3,660,902 -0.48(-1.19%)
Jul 14, 2015 40.20 40.85 40.08 40.75 4,091,785 +0.44(+1.09%)
Jul 13, 2015 40.49 40.54 40.10 40.31 2,747,138 +0.08(+0.19%)
Jul 10, 2015 40.08 40.42 39.95 40.23 3,078,825 +0.80(+2.03%)
Jul 09, 2015 41.02 41.02 39.10 39.44 7,037,247 -1.20(-2.96%)
Jul 08, 2015 40.55 41.02 40.42 40.64 4,332,721 -0.23(-0.57%)
Jul 07, 2015 39.73 40.93 39.61 40.87 4,833,822 +1.34(+3.39%)
Jul 06, 2015 39.32 39.74 39.30 39.53 3,732,330 -0.19(-0.48%)
Jul 02, 2015 39.71 39.72 39.72 39.72 3,011,649 +0.20(+0.49%)
Jul 01, 2015 39.59 39.78 39.01 39.52 3,833,688 +0.13(+0.34%)
Jun 30, 2015 39.63 39.63 39.28 39.39 2,626,370 +0.05(+0.13%)
Jun 29, 2015 39.76 39.92 39.27 39.34 3,625,700 -0.53(-1.33%)
Jun 26, 2015 39.89 40.17 39.72 39.87 3,111,135 +0.01(+0.02%)
Jun 25, 2015 40.37 40.58 39.85 39.86 2,258,410 -0.40(-0.98%)
Jun 24, 2015 40.28 40.61 40.03 40.26 2,686,241 +0.06(+0.14%)
Jun 23, 2015 40.13 40.64 40.12 40.20 3,358,582 +0.16(+0.39%)
Jun 22, 2015 40.35 40.56 40.01 40.05 2,621,599 -0.10(-0.25%)
Jun 19, 2015 39.62 40.36 39.62 40.15 5,645,494 +0.38(+0.97%)
Jun 18, 2015 39.46 39.86 39.46 39.76 2,070,018 +0.28(+0.70%)
Jun 17, 2015 39.29 39.76 39.20 39.49 4,293,810 +0.43(+1.10%)
Jun 16, 2015 39.39 39.62 39.01 39.06 3,627,022 -0.33(-0.83%)
Jun 15, 2015 39.16 39.63 39.13 39.39 3,537,617 -0.04(-0.11%)
Jun 12, 2015 39.06 39.56 39.06 39.43 2,947,996 +0.16(+0.42%)
Jun 11, 2015 39.57 39.70 39.21 39.27 2,514,195 -0.03(-0.08%)
Jun 10, 2015 39.32 39.40 38.82 39.30 4,068,093 +0.26(+0.66%)
Jun 09, 2015 39.56 39.65 38.98 39.04 3,687,603 -0.42(-1.05%)
Jun 08, 2015 39.76 39.83 39.40 39.45 3,818,083 -0.16(-0.41%)
Jun 05, 2015 40.50 40.50 39.55 39.62 6,389,980 -0.89(-2.19%)
Jun 04, 2015 40.30 40.94 40.20 40.51 3,103,434 -0.31(-0.77%)
Jun 03, 2015 41.15 41.34 40.79 40.82 3,438,181 -0.24(-0.59%)
Jun 02, 2015 40.62 41.15 40.48 41.06 4,909,151 +0.66(+1.64%)
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.