Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.37 32.62 32.13 32.47 8,450,690 -0.18(-0.54%)
Aug 28, 2015 32.62 32.80 32.44 32.64 7,741,735 -0.38(-1.14%)
Aug 27, 2015 32.31 33.03 32.21 33.02 11,391,179 +1.26(+3.97%)
Aug 26, 2015 31.32 31.82 30.90 31.76 12,416,955 +1.05(+3.40%)
Aug 25, 2015 30.83 32.57 30.70 30.71 15,101,922 +0.48(+1.58%)
Aug 24, 2015 31.05 31.14 29.13 30.23 20,851,686 -1.44(-4.56%)
Aug 21, 2015 32.30 32.36 31.66 31.68 8,623,218 -1.06(-3.24%)
Aug 20, 2015 32.88 32.92 32.68 32.74 6,582,409 -0.53(-1.61%)
Aug 19, 2015 33.43 33.60 33.01 33.27 6,422,463 -0.44(-1.30%)
Aug 18, 2015 33.69 33.82 33.63 33.71 2,942,620 -0.38(-1.12%)
Aug 17, 2015 33.99 34.13 33.92 34.10 3,505,826 -0.38(-1.11%)
Aug 14, 2015 34.51 34.58 34.42 34.48 3,912,173 +0.09(+0.26%)
Aug 13, 2015 34.50 34.58 34.35 34.39 4,826,300 -0.03(-0.09%)
Aug 12, 2015 34.35 34.50 34.16 34.42 7,479,708 -0.48(-1.37%)
Aug 11, 2015 35.08 35.08 34.67 34.90 5,027,357 -0.89(-2.47%)
Aug 10, 2015 35.41 35.79 35.33 35.79 3,479,856 +0.61(+1.75%)
Aug 07, 2015 35.19 35.30 35.10 35.17 2,972,702 -0.01(-0.02%)
Aug 06, 2015 35.26 35.28 35.07 35.18 3,866,393 -0.27(-0.77%)
Aug 05, 2015 35.73 35.75 35.37 35.45 3,099,947 +0.06(+0.18%)
Aug 04, 2015 35.55 35.63 35.28 35.39 2,997,313 +0.13(+0.36%)
Aug 03, 2015 35.38 35.44 35.13 35.26 4,961,273 -0.56(-1.56%)
Jul 31, 2015 35.90 36.00 35.71 35.82 5,140,329 +0.26(+0.74%)
Jul 30, 2015 35.57 35.60 35.35 35.56 3,551,608 -0.36(-1.00%)
Jul 29, 2015 35.68 36.03 35.57 35.92 5,173,345 +0.34(+0.94%)
Jul 28, 2015 35.21 35.59 35.26 35.58 4,565,225 +0.38(+1.07%)
Jul 27, 2015 35.34 35.39 35.13 35.21 6,073,401 -0.74(-2.06%)
Jul 24, 2015 36.20 36.20 35.76 35.95 2,688,154 -0.52(-1.42%)
Jul 23, 2015 36.79 36.79 36.43 36.47 3,414,060 -0.32(-0.87%)
Jul 22, 2015 36.99 36.99 36.75 36.79 4,758,883 -0.49(-1.31%)
Jul 21, 2015 37.34 37.42 37.25 37.27 2,414,269 +0.02(+0.04%)
Jul 20, 2015 37.14 37.33 37.02 37.26 3,272,014 -0.23(-0.62%)
Jul 17, 2015 37.58 37.60 37.43 37.49 2,375,966 -0.06(-0.15%)
Jul 16, 2015 37.42 37.56 37.39 37.54 2,286,679 +0.46(+1.25%)
Jul 15, 2015 37.26 37.28 37.02 37.08 3,024,046 -0.42(-1.13%)
Jul 14, 2015 37.29 37.53 37.24 37.50 2,239,387 +0.06(+0.17%)
Jul 13, 2015 37.42 37.49 37.32 37.44 5,647,745 +0.29(+0.77%)
Jul 10, 2015 37.14 37.26 36.90 37.15 5,036,691 +0.92(+2.53%)
Jul 09, 2015 36.16 37.23 36.16 36.23 9,660,640 +0.77(+2.18%)
Jul 08, 2015 36.04 36.04 35.44 35.46 5,917,908 -1.31(-3.56%)
Jul 07, 2015 36.65 36.83 36.12 36.77 5,835,039 -0.64(-1.71%)
Jul 06, 2015 37.77 37.77 37.26 37.41 2,894,985 -1.13(-2.94%)
Jul 02, 2015 38.60 38.54 38.54 38.54 1,898,367 +0.15(+0.39%)
Jul 01, 2015 38.58 38.60 38.27 38.39 4,792,992 +0.06(+0.15%)
Jun 30, 2015 38.50 38.50 38.22 38.33 2,412,673 +0.52(+1.37%)
Jun 29, 2015 38.27 38.27 37.81 37.81 2,996,020 -0.93(-2.39%)
Jun 26, 2015 38.76 38.88 38.66 38.74 2,143,899 -0.28(-0.72%)
Jun 25, 2015 39.28 39.29 39.02 39.02 2,375,989 -0.16(-0.41%)
Jun 24, 2015 39.39 39.45 39.18 39.18 6,920,207 -0.26(-0.66%)
Jun 23, 2015 39.31 39.45 39.20 39.44 2,313,343 +0.39(+0.99%)
Jun 22, 2015 39.20 39.23 39.05 39.05 2,468,085 +0.45(+1.17%)
Jun 19, 2015 38.72 38.84 38.60 38.60 1,639,098 -0.29(-0.75%)
Jun 18, 2015 38.85 39.01 38.75 38.90 2,159,219 +0.40(+1.03%)
Jun 17, 2015 38.29 38.68 38.07 38.50 2,466,297 +0.24(+0.62%)
Jun 16, 2015 38.15 38.32 38.08 38.26 1,453,684 -0.02(-0.06%)
Jun 15, 2015 38.24 38.30 38.14 38.29 2,099,646 -0.40(-1.02%)
Jun 12, 2015 38.66 38.77 38.54 38.68 1,703,960 -0.03(-0.08%)
Jun 11, 2015 38.74 38.75 38.56 38.71 1,656,926 -0.09(-0.22%)
Jun 10, 2015 38.68 38.86 38.63 38.80 1,837,172 +0.48(+1.26%)
Jun 09, 2015 38.40 38.42 38.27 38.32 2,456,536 -0.27(-0.71%)
Jun 08, 2015 38.64 38.65 38.53 38.59 2,907,009 +0.02(+0.05%)
Jun 05, 2015 38.52 38.74 38.41 38.57 2,619,201 -0.22(-0.57%)
Jun 04, 2015 39.05 39.11 38.75 38.79 2,709,400 -0.56(-1.43%)
Jun 03, 2015 39.35 39.45 39.24 39.35 2,790,948 -0.18(-0.46%)
Jun 02, 2015 39.36 39.69 39.29 39.54 2,004,792 +0.12(+0.30%)
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.