Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.37 32.62 32.13 32.46 8,451,896 -0.18(-0.54%)
Aug 28, 2015 32.62 32.80 32.44 32.64 7,742,841 -0.38(-1.14%)
Aug 27, 2015 32.30 33.02 32.20 33.01 11,392,806 +1.26(+3.97%)
Aug 26, 2015 31.32 31.82 30.90 31.75 12,418,727 +1.05(+3.40%)
Aug 25, 2015 30.83 32.57 30.69 30.71 15,104,078 +0.48(+1.58%)
Aug 24, 2015 31.04 31.14 29.13 30.23 20,854,662 -1.44(-4.56%)
Aug 21, 2015 32.30 32.35 31.66 31.67 8,624,449 -1.06(-3.24%)
Aug 20, 2015 32.87 32.91 32.67 32.74 6,583,349 -0.53(-1.61%)
Aug 19, 2015 33.42 33.60 33.01 33.27 6,423,380 -0.44(-1.30%)
Aug 18, 2015 33.68 33.81 33.62 33.71 2,943,040 -0.38(-1.12%)
Aug 17, 2015 33.99 34.12 33.92 34.09 3,506,327 -0.38(-1.11%)
Aug 14, 2015 34.51 34.58 34.41 34.47 3,912,732 +0.09(+0.26%)
Aug 13, 2015 34.50 34.57 34.34 34.39 4,826,989 -0.03(-0.09%)
Aug 12, 2015 34.35 34.49 34.16 34.42 7,480,776 -0.48(-1.37%)
Aug 11, 2015 35.07 35.07 34.67 34.90 5,028,074 -0.89(-2.47%)
Aug 10, 2015 35.40 35.78 35.32 35.78 3,480,353 +0.61(+1.75%)
Aug 07, 2015 35.18 35.30 35.09 35.17 2,973,126 -0.01(-0.02%)
Aug 06, 2015 35.26 35.28 35.07 35.18 3,866,945 -0.27(-0.77%)
Aug 05, 2015 35.73 35.74 35.37 35.45 3,100,390 +0.06(+0.18%)
Aug 04, 2015 35.54 35.62 35.27 35.38 2,997,740 +0.13(+0.36%)
Aug 03, 2015 35.38 35.44 35.12 35.26 4,961,982 -0.56(-1.56%)
Jul 31, 2015 35.89 35.99 35.71 35.81 5,141,063 +0.26(+0.74%)
Jul 30, 2015 35.57 35.60 35.34 35.55 3,552,115 -0.36(-1.00%)
Jul 29, 2015 35.67 36.02 35.56 35.91 5,174,083 +0.34(+0.94%)
Jul 28, 2015 35.20 35.58 35.26 35.58 4,565,877 +0.38(+1.07%)
Jul 27, 2015 35.34 35.38 35.13 35.20 6,074,268 -0.74(-2.06%)
Jul 24, 2015 36.19 36.19 35.76 35.94 2,688,537 -0.52(-1.42%)
Jul 23, 2015 36.79 36.79 36.42 36.46 3,414,547 -0.32(-0.87%)
Jul 22, 2015 36.99 36.99 36.74 36.78 4,759,563 -0.49(-1.31%)
Jul 21, 2015 37.34 37.42 37.24 37.27 2,414,613 +0.02(+0.04%)
Jul 20, 2015 37.14 37.32 37.01 37.25 3,272,482 -0.23(-0.62%)
Jul 17, 2015 37.57 37.59 37.43 37.48 2,376,305 -0.06(-0.15%)
Jul 16, 2015 37.42 37.56 37.38 37.54 2,287,006 +0.46(+1.25%)
Jul 15, 2015 37.25 37.27 37.01 37.08 3,024,478 -0.42(-1.13%)
Jul 14, 2015 37.28 37.52 37.23 37.50 2,239,706 +0.06(+0.17%)
Jul 13, 2015 37.41 37.48 37.31 37.43 5,648,551 +0.29(+0.77%)
Jul 10, 2015 37.14 37.25 36.90 37.15 5,037,410 +0.92(+2.53%)
Jul 09, 2015 36.16 37.23 36.16 36.23 9,662,019 +0.77(+2.18%)
Jul 08, 2015 36.03 36.03 35.43 35.46 5,918,753 -1.31(-3.56%)
Jul 07, 2015 36.64 36.83 36.12 36.76 5,835,872 -0.64(-1.71%)
Jul 06, 2015 37.77 37.77 37.25 37.40 2,895,398 -1.13(-2.94%)
Jul 02, 2015 38.60 38.54 38.54 38.54 1,898,638 +0.15(+0.39%)
Jul 01, 2015 38.58 38.60 38.26 38.38 4,793,676 +0.06(+0.15%)
Jun 30, 2015 38.50 38.50 38.22 38.33 2,413,018 +0.52(+1.37%)
Jun 29, 2015 38.26 38.26 37.80 37.81 2,996,448 -0.93(-2.39%)
Jun 26, 2015 38.76 38.88 38.66 38.73 2,144,205 -0.28(-0.72%)
Jun 25, 2015 39.28 39.29 39.01 39.01 2,376,329 -0.16(-0.41%)
Jun 24, 2015 39.38 39.44 39.17 39.17 6,921,195 -0.26(-0.66%)
Jun 23, 2015 39.30 39.44 39.20 39.44 2,313,673 +0.39(+0.99%)
Jun 22, 2015 39.20 39.22 39.05 39.05 2,468,438 +0.45(+1.17%)
Jun 19, 2015 38.72 38.83 38.59 38.60 1,639,332 -0.29(-0.75%)
Jun 18, 2015 38.84 39.01 38.75 38.89 2,159,527 +0.40(+1.03%)
Jun 17, 2015 38.28 38.67 38.07 38.49 2,466,649 +0.24(+0.62%)
Jun 16, 2015 38.15 38.31 38.08 38.26 1,453,892 -0.02(-0.06%)
Jun 15, 2015 38.23 38.29 38.13 38.28 2,099,945 -0.40(-1.02%)
Jun 12, 2015 38.65 38.76 38.54 38.68 1,704,203 -0.03(-0.08%)
Jun 11, 2015 38.73 38.74 38.56 38.71 1,657,163 -0.09(-0.22%)
Jun 10, 2015 38.68 38.86 38.63 38.80 1,837,434 +0.48(+1.26%)
Jun 09, 2015 38.39 38.42 38.27 38.31 2,456,887 -0.27(-0.71%)
Jun 08, 2015 38.64 38.65 38.53 38.59 2,907,424 +0.02(+0.05%)
Jun 05, 2015 38.52 38.73 38.40 38.57 2,619,575 -0.22(-0.57%)
Jun 04, 2015 39.05 39.10 38.75 38.79 2,709,787 -0.56(-1.43%)
Jun 03, 2015 39.35 39.44 39.24 39.35 2,791,346 -0.18(-0.46%)
Jun 02, 2015 39.36 39.68 39.29 39.53 2,005,078 +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.