Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.56 35.66 35.37 35.48 5,189,836 +0.26(+0.74%)
Jul 30, 2015 35.23 35.26 35.01 35.22 3,585,814 -0.36(-1.00%)
Jul 29, 2015 35.34 35.68 35.23 35.57 5,223,170 +0.33(+0.94%)
Jul 28, 2015 34.87 35.25 34.92 35.24 4,609,194 +0.37(+1.07%)
Jul 27, 2015 35.00 35.05 34.80 34.87 6,131,895 -0.73(-2.06%)
Jul 24, 2015 35.85 35.85 35.42 35.60 2,714,044 -0.51(-1.42%)
Jul 23, 2015 36.44 36.44 36.08 36.12 3,446,941 -0.32(-0.87%)
Jul 22, 2015 36.64 36.64 36.40 36.43 4,804,717 -0.48(-1.31%)
Jul 21, 2015 36.99 37.07 36.89 36.92 2,437,521 +0.02(+0.04%)
Jul 20, 2015 36.79 36.97 36.66 36.90 3,303,528 -0.23(-0.62%)
Jul 17, 2015 37.22 37.24 37.07 37.13 2,398,849 -0.06(-0.15%)
Jul 16, 2015 37.07 37.21 37.03 37.19 2,308,703 +0.46(+1.25%)
Jul 15, 2015 36.90 36.92 36.66 36.73 3,053,171 -0.42(-1.13%)
Jul 14, 2015 36.93 37.17 36.88 37.15 2,260,955 +0.06(+0.17%)
Jul 13, 2015 37.06 37.13 36.96 37.08 5,702,139 +0.28(+0.77%)
Jul 10, 2015 36.79 36.90 36.55 36.80 5,085,200 +0.91(+2.53%)
Jul 09, 2015 35.82 36.88 35.82 35.89 9,753,683 +0.77(+2.18%)
Jul 08, 2015 35.69 35.69 35.10 35.12 5,974,904 -1.30(-3.56%)
Jul 07, 2015 36.30 36.48 35.78 36.42 5,891,237 -0.63(-1.71%)
Jul 06, 2015 37.41 37.41 36.90 37.05 2,922,867 -1.12(-2.94%)
Jul 02, 2015 38.24 38.17 38.17 38.17 1,916,651 +0.15(+0.40%)
Jul 01, 2015 38.21 38.24 37.90 38.02 4,839,154 +0.06(+0.15%)
Jun 30, 2015 38.13 38.14 37.86 37.97 2,435,910 +0.51(+1.37%)
Jun 29, 2015 37.90 37.90 37.45 37.45 3,024,876 -0.92(-2.39%)
Jun 26, 2015 38.39 38.51 38.29 38.37 2,164,548 -0.28(-0.72%)
Jun 25, 2015 38.91 38.92 38.65 38.65 2,398,873 -0.16(-0.41%)
Jun 24, 2015 39.01 39.07 38.81 38.81 6,986,790 -0.26(-0.66%)
Jun 23, 2015 38.93 39.07 38.83 39.07 2,335,601 +0.38(+0.99%)
Jun 22, 2015 38.83 38.85 38.68 38.68 2,491,832 +0.45(+1.17%)
Jun 19, 2015 38.35 38.47 38.23 38.24 1,654,869 -0.29(-0.75%)
Jun 18, 2015 38.48 38.64 38.38 38.53 2,179,994 +0.39(+1.03%)
Jun 17, 2015 37.92 38.31 37.71 38.13 2,490,027 +0.23(+0.62%)
Jun 16, 2015 37.79 37.95 37.72 37.90 1,467,671 -0.02(-0.06%)
Jun 15, 2015 37.88 37.93 37.77 37.92 2,119,847 -0.39(-1.02%)
Jun 12, 2015 38.29 38.40 38.18 38.31 1,720,355 -0.03(-0.08%)
Jun 11, 2015 38.37 38.38 38.20 38.34 1,672,868 -0.09(-0.22%)
Jun 10, 2015 38.31 38.49 38.27 38.43 1,854,848 +0.48(+1.26%)
Jun 09, 2015 38.03 38.06 37.91 37.95 2,480,172 -0.27(-0.71%)
Jun 08, 2015 38.27 38.28 38.16 38.22 2,934,979 +0.02(+0.05%)
Jun 05, 2015 38.16 38.37 38.04 38.20 2,644,401 -0.22(-0.57%)
Jun 04, 2015 38.68 38.74 38.38 38.42 2,735,469 -0.56(-1.43%)
Jun 03, 2015 38.98 39.07 38.87 38.98 2,817,801 -0.18(-0.46%)
Jun 02, 2015 38.99 39.31 38.92 39.16 2,024,081 +0.12(+0.30%)
Jun 01, 2015 39.17 39.24 38.92 39.04 2,147,994 -0.08(-0.20%)
May 29, 2015 39.52 39.52 39.12 39.12 4,134,845 -0.38(-0.97%)
May 28, 2015 39.39 39.55 39.31 39.50 2,029,144 -0.50(-1.25%)
May 27, 2015 39.72 40.04 39.65 40.01 1,482,839 +0.05(+0.14%)
May 26, 2015 40.36 40.36 39.87 39.95 2,063,635 -0.60(-1.49%)
May 22, 2015 40.64 40.55 40.55 40.55 2,097,316 +0.11(+0.27%)
May 21, 2015 40.30 40.46 40.22 40.44 1,375,748 -0.13(-0.31%)
May 20, 2015 40.51 40.68 40.39 40.57 1,582,007 +0.00(+0.00%)
May 19, 2015 40.60 40.66 40.51 40.57 1,129,662 +0.07(+0.17%)
May 18, 2015 40.69 40.69 40.48 40.50 1,497,284 -0.35(-0.86%)
May 15, 2015 40.55 40.85 40.47 40.85 1,682,784 +0.26(+0.64%)
May 14, 2015 40.43 40.63 40.40 40.59 1,090,023 +0.44(+1.09%)
May 13, 2015 40.43 40.46 40.14 40.15 2,172,375 +0.12(+0.29%)
May 12, 2015 39.89 40.15 39.83 40.04 3,198,250 -0.08(-0.20%)
May 11, 2015 40.48 40.52 40.11 40.12 1,762,698 -0.41(-1.00%)
May 08, 2015 40.37 40.68 40.35 40.52 1,588,752 +0.55(+1.37%)
May 07, 2015 39.90 40.00 39.75 39.97 2,942,602 -0.13(-0.31%)
May 06, 2015 40.60 40.63 40.01 40.10 2,191,460 -0.48(-1.18%)
May 05, 2015 40.81 40.82 40.55 40.58 2,133,899 -0.40(-0.97%)
May 04, 2015 40.77 41.02 40.77 40.98 2,250,496 +0.22(+0.54%)
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.