Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 39.54 39.62 39.30 39.42 2,127,524 -0.08(-0.20%)
May 29, 2015 39.90 39.90 39.50 39.50 4,095,440 -0.39(-0.97%)
May 28, 2015 39.77 39.93 39.69 39.88 2,009,807 -0.51(-1.25%)
May 27, 2015 40.10 40.42 40.03 40.39 1,468,708 +0.06(+0.14%)
May 26, 2015 40.75 40.75 40.26 40.34 2,043,969 -0.61(-1.49%)
May 22, 2015 41.03 40.94 40.94 40.94 2,077,329 +0.11(+0.27%)
May 21, 2015 40.69 40.85 40.60 40.83 1,362,637 -0.13(-0.31%)
May 20, 2015 40.90 41.07 40.78 40.96 1,566,931 +0.00(+0.00%)
May 19, 2015 40.99 41.05 40.90 40.96 1,118,897 +0.07(+0.17%)
May 18, 2015 41.09 41.09 40.87 40.89 1,483,015 -0.36(-0.86%)
May 15, 2015 40.94 41.24 40.86 41.24 1,666,748 +0.26(+0.64%)
May 14, 2015 40.82 41.02 40.79 40.98 1,079,636 +0.44(+1.09%)
May 13, 2015 40.82 40.85 40.52 40.54 2,151,673 +0.12(+0.29%)
May 12, 2015 40.27 40.54 40.21 40.42 3,167,771 -0.08(-0.20%)
May 11, 2015 40.86 40.91 40.49 40.50 1,745,900 -0.41(-1.01%)
May 08, 2015 40.76 41.07 40.74 40.91 1,573,612 +0.55(+1.37%)
May 07, 2015 40.28 40.38 40.14 40.36 2,914,559 -0.13(-0.31%)
May 06, 2015 40.99 41.02 40.39 40.49 2,170,575 -0.48(-1.18%)
May 05, 2015 41.20 41.21 40.94 40.97 2,113,563 -0.40(-0.97%)
May 04, 2015 41.17 41.41 41.17 41.37 2,229,049 +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.