Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.16 37.51 36.93 37.09 15,352,750 -0.37(-0.99%)
Aug 28, 2015 36.86 37.49 36.78 37.46 21,559,081 +0.64(+1.74%)
Aug 27, 2015 37.35 37.51 36.01 36.82 28,218,161 -0.09(-0.24%)
Aug 26, 2015 36.03 37.02 35.60 36.91 20,554,291 +1.46(+4.12%)
Aug 25, 2015 36.97 37.21 35.38 35.45 21,391,562 -0.63(-1.75%)
Aug 24, 2015 35.73 37.06 35.14 36.08 32,521,380 -1.47(-3.91%)
Aug 21, 2015 38.32 38.77 37.55 37.55 19,411,349 -1.08(-2.80%)
Aug 20, 2015 39.19 39.50 38.60 38.63 13,071,171 -0.90(-2.28%)
Aug 19, 2015 39.70 39.94 39.31 39.53 11,112,865 -0.30(-0.75%)
Aug 18, 2015 39.52 40.03 39.51 39.83 9,950,594 +0.11(+0.28%)
Aug 17, 2015 39.41 39.72 39.09 39.72 7,631,157 +0.31(+0.79%)
Aug 14, 2015 39.33 39.50 39.33 39.41 7,184,959 +0.10(+0.25%)
Aug 13, 2015 39.22 39.56 38.99 39.31 7,785,664 +0.03(+0.08%)
Aug 12, 2015 38.74 39.36 38.50 39.28 11,150,861 +0.11(+0.28%)
Aug 11, 2015 39.53 39.68 39.02 39.17 10,600,501 -0.72(-1.80%)
Aug 10, 2015 39.76 40.04 39.70 39.89 9,525,807 +0.33(+0.83%)
Aug 07, 2015 39.36 39.69 39.23 39.56 10,655,096 +0.24(+0.61%)
Aug 06, 2015 39.63 39.84 39.15 39.32 10,613,026 -0.32(-0.81%)
Aug 05, 2015 39.90 40.02 39.63 39.64 11,981,711 -0.02(-0.05%)
Aug 04, 2015 39.59 40.00 39.53 39.66 9,695,236 -0.05(-0.13%)
Aug 03, 2015 39.95 40.01 39.46 39.71 12,443,502 -0.23(-0.58%)
Jul 31, 2015 39.76 40.12 39.70 39.94 13,706,065 +0.29(+0.73%)
Jul 30, 2015 40.03 40.10 39.54 39.65 13,634,217 -0.14(-0.35%)
Jul 29, 2015 39.37 39.87 39.26 39.79 13,016,410 +0.51(+1.30%)
Jul 28, 2015 38.79 39.37 38.44 39.28 14,289,205 +0.77(+2.00%)
Jul 27, 2015 38.72 38.82 38.47 38.51 15,756,829 -0.49(-1.26%)
Jul 24, 2015 39.10 39.17 38.80 39.00 12,030,320 +0.00(+0.00%)
Jul 23, 2015 39.55 39.60 38.96 39.00 18,083,839 -0.42(-1.07%)
Jul 22, 2015 39.36 39.67 39.25 39.42 16,796,982 -0.15(-0.38%)
Jul 21, 2015 39.76 39.99 39.39 39.57 14,678,796 -0.36(-0.90%)
Jul 20, 2015 40.36 40.39 39.87 39.93 17,488,145 -0.47(-1.16%)
Jul 17, 2015 40.75 40.86 40.16 40.40 14,574,365 -0.56(-1.37%)
Jul 16, 2015 41.02 41.02 40.56 40.96 14,861,034 +0.17(+0.42%)
Jul 15, 2015 40.63 40.92 40.63 40.79 9,326,667 +0.01(+0.02%)
Jul 14, 2015 40.81 40.90 40.58 40.78 9,298,777 -0.02(-0.05%)
Jul 13, 2015 40.52 40.86 40.38 40.80 10,716,991 +0.44(+1.09%)
Jul 10, 2015 40.56 40.65 40.21 40.36 10,470,907 +0.18(+0.45%)
Jul 09, 2015 40.24 40.48 40.15 40.18 13,348,171 +0.41(+1.03%)
Jul 08, 2015 39.90 40.24 39.70 39.77 14,598,700 -0.39(-0.97%)
Jul 07, 2015 40.04 40.27 39.84 40.16 16,437,099 +0.01(+0.02%)
Jul 06, 2015 39.93 40.29 39.77 40.15 12,433,917 -0.21(-0.52%)
Jul 02, 2015 40.38 40.36 40.36 40.36 11,644,100 +0.12(+0.30%)
Jul 01, 2015 40.61 40.70 39.93 40.24 13,948,619 -0.06(-0.15%)
Jun 30, 2015 40.60 40.75 40.11 40.30 16,691,538 -0.12(-0.30%)
Jun 29, 2015 40.63 40.90 40.38 40.42 18,195,515 -0.57(-1.39%)
Jun 26, 2015 41.10 41.37 40.97 40.99 39,687,270 -0.07(-0.17%)
Jun 25, 2015 41.24 41.47 41.05 41.06 13,547,448 -0.14(-0.34%)
Jun 24, 2015 41.54 41.77 41.20 41.20 17,768,233 -0.51(-1.22%)
Jun 23, 2015 41.94 42.00 41.48 41.71 17,392,880 +0.22(+0.53%)
Jun 22, 2015 41.80 41.96 41.46 41.49 22,367,621 -0.10(-0.24%)
Jun 19, 2015 42.90 43.10 41.56 41.59 37,430,200 -1.15(-2.69%)
Jun 18, 2015 41.91 42.98 40.97 42.74 79,131,114 -2.17(-4.83%)
Jun 17, 2015 44.86 45.24 44.37 44.91 27,020,605 +0.27(+0.60%)
Jun 16, 2015 43.91 44.88 43.76 44.64 18,269,291 +0.92(+2.10%)
Jun 15, 2015 43.90 43.99 43.41 43.72 16,727,686 -0.62(-1.40%)
Jun 12, 2015 43.98 44.39 43.90 44.34 11,742,306 +0.06(+0.14%)
Jun 11, 2015 44.17 44.42 44.03 44.28 12,519,260 +0.34(+0.77%)
Jun 10, 2015 43.28 44.05 43.06 43.94 15,518,011 +0.87(+2.02%)
Jun 09, 2015 43.35 43.37 42.82 43.07 7,633,180 -0.03(-0.07%)
Jun 08, 2015 43.81 43.89 43.08 43.10 9,112,216 -0.71(-1.62%)
Jun 05, 2015 43.83 44.02 43.49 43.81 12,850,735 +0.04(+0.09%)
Jun 04, 2015 43.74 44.11 43.51 43.77 13,783,142 -0.20(-0.45%)
Jun 03, 2015 43.74 44.09 43.59 43.97 9,220,901 +0.27(+0.62%)
Jun 02, 2015 43.51 44.01 43.14 43.70 8,275,894 -0.09(-0.21%)
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.