Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.37 34.46 33.96 34.11 3,964,185 -0.50(-1.44%)
Aug 28, 2015 34.05 34.72 33.73 34.61 4,999,987 +0.05(+0.14%)
Aug 27, 2015 33.66 34.77 33.49 34.56 5,343,297 +1.37(+4.13%)
Aug 26, 2015 33.16 33.24 31.96 33.19 6,940,742 +1.15(+3.59%)
Aug 25, 2015 34.20 34.40 32.01 32.04 7,408,576 -0.84(-2.55%)
Aug 24, 2015 32.17 34.08 31.03 32.88 7,096,536 -1.72(-4.97%)
Aug 21, 2015 35.54 35.70 34.58 34.60 6,419,707 -1.29(-3.59%)
Aug 20, 2015 36.26 36.35 35.86 35.89 3,050,831 -0.77(-2.10%)
Aug 19, 2015 37.01 37.09 36.50 36.66 2,708,362 -0.56(-1.50%)
Aug 18, 2015 37.37 37.45 37.01 37.22 1,995,694 -0.44(-1.17%)
Aug 17, 2015 37.31 37.68 37.17 37.66 1,573,766 +0.15(+0.40%)
Aug 14, 2015 37.40 37.77 37.11 37.51 2,447,845 +0.05(+0.13%)
Aug 13, 2015 37.84 37.94 37.43 37.46 2,174,525 -0.38(-1.00%)
Aug 12, 2015 37.96 37.96 37.01 37.84 2,362,461 -0.49(-1.28%)
Aug 11, 2015 38.46 38.56 38.16 38.33 1,847,798 -0.54(-1.39%)
Aug 10, 2015 38.59 38.97 38.59 38.87 1,649,847 +0.66(+1.73%)
Aug 07, 2015 38.49 38.61 38.02 38.21 2,979,144 -0.39(-1.01%)
Aug 06, 2015 38.67 38.78 38.31 38.60 2,471,456 -0.13(-0.34%)
Aug 05, 2015 38.82 38.97 38.52 38.73 2,431,251 +0.32(+0.83%)
Aug 04, 2015 38.59 38.69 38.28 38.41 2,073,079 -0.14(-0.36%)
Aug 03, 2015 38.67 38.71 38.26 38.55 2,567,712 -0.05(-0.13%)
Jul 31, 2015 39.07 39.11 38.55 38.60 4,027,036 -0.39(-1.00%)
Jul 30, 2015 38.59 39.48 38.49 38.99 5,335,156 +1.28(+3.39%)
Jul 29, 2015 37.36 37.80 37.10 37.71 2,725,357 +0.44(+1.18%)
Jul 28, 2015 37.21 37.36 36.91 37.27 2,046,074 +0.33(+0.89%)
Jul 27, 2015 37.15 37.24 36.82 36.94 2,363,971 -0.54(-1.44%)
Jul 24, 2015 37.99 37.99 37.34 37.48 1,731,217 -0.52(-1.37%)
Jul 23, 2015 38.58 38.58 37.89 38.00 1,967,905 -0.50(-1.30%)
Jul 22, 2015 38.32 38.62 38.30 38.50 2,505,488 +0.08(+0.21%)
Jul 21, 2015 38.23 38.43 38.05 38.42 2,037,190 +0.08(+0.21%)
Jul 20, 2015 38.56 38.63 38.22 38.34 1,915,451 -0.15(-0.39%)
Jul 17, 2015 38.50 38.55 38.17 38.49 1,902,571 -0.11(-0.28%)
Jul 16, 2015 38.31 38.69 38.29 38.60 2,970,937 +0.65(+1.71%)
Jul 15, 2015 38.05 38.26 37.88 37.95 2,658,333 -0.05(-0.13%)
Jul 14, 2015 37.39 38.28 37.39 38.00 4,568,761 +0.51(+1.36%)
Jul 13, 2015 37.32 37.56 36.95 37.49 3,501,221 +0.56(+1.52%)
Jul 10, 2015 37.62 37.69 36.75 36.93 2,744,653 +0.48(+1.32%)
Jul 09, 2015 36.81 37.03 36.30 36.45 3,280,757 +0.23(+0.64%)
Jul 08, 2015 36.73 36.91 36.20 36.22 2,452,136 -0.93(-2.50%)
Jul 07, 2015 37.28 37.28 36.48 37.15 3,678,971 -0.11(-0.30%)
Jul 06, 2015 36.75 37.29 36.37 37.26 3,049,461 -0.36(-0.96%)
Jul 02, 2015 37.80 37.62 37.62 37.62 2,250,300 -0.19(-0.50%)
Jul 01, 2015 37.97 38.13 37.58 37.81 2,576,177 +0.32(+0.85%)
Jun 30, 2015 37.80 38.03 37.29 37.49 3,142,210 +0.09(+0.24%)
Jun 29, 2015 38.04 38.25 37.35 37.40 3,035,061 -1.16(-3.01%)
Jun 26, 2015 38.69 38.81 38.38 38.56 2,586,735 +0.02(+0.05%)
Jun 25, 2015 38.67 38.90 38.50 38.54 2,753,477 -0.31(-0.80%)
Jun 24, 2015 39.06 39.14 38.79 38.85 2,947,403 -0.30(-0.77%)
Jun 23, 2015 39.03 39.29 38.98 39.15 3,310,185 +0.22(+0.57%)
Jun 22, 2015 39.28 39.40 38.89 38.93 4,362,627 +0.03(+0.08%)
Jun 19, 2015 39.33 39.34 38.88 38.90 3,971,605 -0.60(-1.52%)
Jun 18, 2015 39.38 39.77 39.27 39.50 2,529,449 +0.27(+0.69%)
Jun 17, 2015 39.76 39.81 39.13 39.23 3,575,048 -0.31(-0.78%)
Jun 16, 2015 39.32 39.58 39.12 39.54 3,092,068 +0.12(+0.30%)
Jun 15, 2015 39.09 39.44 38.90 39.42 2,683,122 -0.05(-0.13%)
Jun 12, 2015 39.21 39.58 38.81 39.47 4,685,238 +0.11(+0.28%)
Jun 11, 2015 39.24 39.38 38.83 39.36 4,958,105 +0.24(+0.61%)
Jun 10, 2015 39.24 39.61 39.05 39.12 3,827,798 +0.12(+0.31%)
Jun 09, 2015 39.30 39.39 38.96 39.00 2,645,753 -0.33(-0.84%)
Jun 08, 2015 39.49 39.89 39.28 39.33 2,783,914 +0.13(+0.33%)
Jun 05, 2015 39.56 39.56 39.00 39.20 2,302,082 +0.02(+0.05%)
Jun 04, 2015 39.56 39.73 39.13 39.18 3,016,059 -0.65(-1.63%)
Jun 03, 2015 40.12 40.25 39.50 39.83 3,318,598 -0.03(-0.08%)
Jun 02, 2015 39.80 39.91 39.46 39.86 2,581,938 -0.01(-0.03%)
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.