Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.48 41.86 41.07 41.50 754,832 +0.20(+0.48%)
Jul 30, 2015 41.67 41.90 41.04 41.30 418,360 +0.19(+0.46%)
Jul 29, 2015 40.66 41.37 40.34 41.11 275,743 +0.38(+0.93%)
Jul 28, 2015 40.95 40.95 40.20 40.73 205,214 +0.23(+0.57%)
Jul 27, 2015 40.26 40.87 40.26 40.50 249,291 +0.17(+0.42%)
Jul 24, 2015 40.78 41.06 40.24 40.33 222,047 -0.45(-1.10%)
Jul 23, 2015 40.97 41.25 40.43 40.78 212,273 -0.11(-0.27%)
Jul 22, 2015 40.42 41.02 40.42 40.89 298,699 +0.48(+1.19%)
Jul 21, 2015 39.99 40.45 39.91 40.41 212,742 +0.42(+1.05%)
Jul 20, 2015 39.94 40.21 39.74 39.99 237,203 +0.33(+0.83%)
Jul 17, 2015 39.35 39.68 39.12 39.66 256,147 +0.33(+0.84%)
Jul 16, 2015 39.29 39.53 39.21 39.33 193,352 +0.25(+0.64%)
Jul 15, 2015 38.71 39.13 38.47 39.08 265,397 +0.34(+0.88%)
Jul 14, 2015 38.39 38.85 38.24 38.74 157,015 +0.29(+0.75%)
Jul 13, 2015 38.23 38.69 37.78 38.45 265,227 +0.49(+1.29%)
Jul 10, 2015 37.92 38.15 37.74 37.96 205,472 +0.27(+0.72%)
Jul 09, 2015 38.23 38.23 37.60 37.69 168,980 -0.30(-0.79%)
Jul 08, 2015 37.95 38.17 37.68 37.99 191,276 -0.15(-0.39%)
Jul 07, 2015 37.93 38.21 37.71 38.14 228,833 +0.22(+0.58%)
Jul 06, 2015 37.61 37.94 37.54 37.92 465,157 +0.14(+0.37%)
Jul 02, 2015 37.86 37.78 37.78 37.78 265,200 +0.09(+0.24%)
Jul 01, 2015 36.63 37.69 36.51 37.69 345,214 +1.24(+3.40%)
Jun 30, 2015 36.50 36.50 35.82 36.45 409,891 +0.18(+0.50%)
Jun 29, 2015 37.02 37.43 36.26 36.27 206,755 -1.06(-2.84%)
Jun 26, 2015 36.80 37.45 36.60 37.33 1,009,271 +0.55(+1.50%)
Jun 25, 2015 36.91 37.15 36.52 36.78 260,980 -0.12(-0.33%)
Jun 24, 2015 37.39 37.60 36.89 36.90 185,429 -0.46(-1.23%)
Jun 23, 2015 37.67 37.72 37.17 37.36 306,881 -0.47(-1.24%)
Jun 22, 2015 38.26 38.40 37.80 37.83 189,128 -0.35(-0.92%)
Jun 19, 2015 38.14 38.21 37.66 38.18 1,237,716 +0.10(+0.26%)
Jun 18, 2015 37.65 38.28 37.28 38.08 293,330 +0.51(+1.36%)
Jun 17, 2015 37.83 37.85 36.96 37.57 335,066 -0.53(-1.39%)
Jun 16, 2015 37.90 38.15 37.78 38.10 372,082 +0.15(+0.40%)
Jun 15, 2015 37.62 37.99 37.34 37.95 398,873 +0.25(+0.66%)
Jun 12, 2015 37.76 37.89 37.46 37.70 674,440 -0.15(-0.40%)
Jun 11, 2015 37.77 38.16 37.52 37.85 345,086 +0.18(+0.48%)
Jun 10, 2015 37.90 38.26 37.54 37.67 351,443 -0.25(-0.66%)
Jun 09, 2015 37.53 37.99 37.32 37.92 397,111 +0.28(+0.74%)
Jun 08, 2015 37.57 37.80 37.43 37.64 411,185 +0.12(+0.32%)
Jun 05, 2015 37.09 37.89 37.04 37.52 531,975 +0.02(+0.05%)
Jun 04, 2015 37.29 37.69 37.17 37.50 196,223 -0.01(-0.03%)
Jun 03, 2015 38.45 38.65 37.06 37.51 561,963 -0.93(-2.42%)
Jun 02, 2015 37.42 38.44 37.35 38.44 3,946,404 +0.60(+1.59%)
Jun 01, 2015 37.54 38.00 36.96 37.84 281,537 +0.61(+1.64%)
May 29, 2015 37.34 37.58 36.97 37.23 227,722 -0.04(-0.11%)
May 28, 2015 37.39 37.75 37.09 37.27 184,962 -0.14(-0.37%)
May 27, 2015 36.54 37.42 36.52 37.41 213,056 +1.16(+3.20%)
May 26, 2015 36.10 36.32 35.86 36.25 138,870 -0.07(-0.19%)
May 22, 2015 36.01 36.32 36.32 36.32 222,300 +0.31(+0.86%)
May 21, 2015 35.93 36.20 35.80 36.01 189,241 +0.22(+0.61%)
May 20, 2015 35.75 36.38 35.58 35.79 613,798 -0.02(-0.06%)
May 19, 2015 36.14 36.30 35.47 35.81 348,512 -0.42(-1.16%)
May 18, 2015 35.77 36.36 35.63 36.23 105,874 +0.23(+0.64%)
May 15, 2015 35.63 36.31 35.24 36.00 594,241 +0.48(+1.35%)
May 14, 2015 35.30 35.72 34.91 35.52 100,758 +0.33(+0.94%)
May 13, 2015 35.49 35.84 35.06 35.19 77,811 -0.21(-0.59%)
May 12, 2015 35.54 35.74 34.92 35.40 97,763 -0.32(-0.90%)
May 11, 2015 35.61 36.11 35.41 35.72 148,871 +0.03(+0.08%)
May 08, 2015 35.91 36.12 35.50 35.69 316,967 +0.34(+0.96%)
May 07, 2015 35.65 36.10 35.28 35.35 187,250 -0.51(-1.42%)
May 06, 2015 36.13 36.34 35.17 35.86 175,066 -0.11(-0.31%)
May 05, 2015 37.26 37.62 35.79 35.97 375,734 -1.40(-3.75%)
May 04, 2015 37.43 38.17 37.13 37.37 307,903 +0.15(+0.40%)
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.