Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.55 35.65 35.37 35.47 5,190,577 +0.26(+0.74%)
Jul 30, 2015 35.23 35.26 35.01 35.21 3,586,325 -0.36(-1.00%)
Jul 29, 2015 35.33 35.68 35.22 35.57 5,223,916 +0.33(+0.94%)
Jul 28, 2015 34.86 35.24 34.92 35.24 4,609,852 +0.37(+1.07%)
Jul 27, 2015 35.00 35.05 34.79 34.86 6,132,770 -0.73(-2.06%)
Jul 24, 2015 35.84 35.84 35.42 35.60 2,714,431 -0.51(-1.42%)
Jul 23, 2015 36.44 36.44 36.07 36.11 3,447,433 -0.32(-0.87%)
Jul 22, 2015 36.63 36.63 36.39 36.43 4,805,403 -0.48(-1.31%)
Jul 21, 2015 36.98 37.06 36.89 36.91 2,437,869 +0.02(+0.04%)
Jul 20, 2015 36.78 36.97 36.66 36.90 3,303,999 -0.23(-0.62%)
Jul 17, 2015 37.21 37.24 37.07 37.12 2,399,191 -0.06(-0.15%)
Jul 16, 2015 37.06 37.20 37.02 37.18 2,309,032 +0.46(+1.25%)
Jul 15, 2015 36.90 36.92 36.66 36.72 3,053,607 -0.42(-1.13%)
Jul 14, 2015 36.93 37.16 36.88 37.14 2,261,277 +0.06(+0.17%)
Jul 13, 2015 37.05 37.12 36.96 37.08 5,702,953 +0.28(+0.77%)
Jul 10, 2015 36.78 36.90 36.54 36.79 5,085,926 +0.91(+2.53%)
Jul 09, 2015 35.81 36.87 35.81 35.88 9,755,075 +0.77(+2.18%)
Jul 08, 2015 35.69 35.69 35.09 35.12 5,975,757 -1.30(-3.56%)
Jul 07, 2015 36.30 36.48 35.77 36.41 5,892,078 -0.63(-1.71%)
Jul 06, 2015 37.41 37.41 36.90 37.05 2,923,284 -1.12(-2.94%)
Jul 02, 2015 38.23 38.17 38.17 38.17 1,916,924 +0.15(+0.39%)
Jul 01, 2015 38.21 38.23 37.90 38.02 4,839,845 +0.06(+0.15%)
Jun 30, 2015 38.13 38.13 37.85 37.96 2,436,258 +0.51(+1.37%)
Jun 29, 2015 37.90 37.90 37.44 37.45 3,025,307 -0.92(-2.39%)
Jun 26, 2015 38.39 38.51 38.29 38.37 2,164,856 -0.28(-0.72%)
Jun 25, 2015 38.90 38.91 38.64 38.64 2,399,215 -0.16(-0.41%)
Jun 24, 2015 39.01 39.07 38.80 38.80 6,987,787 -0.26(-0.66%)
Jun 23, 2015 38.93 39.07 38.83 39.06 2,335,934 +0.38(+0.99%)
Jun 22, 2015 38.83 38.85 38.68 38.68 2,492,188 +0.45(+1.17%)
Jun 19, 2015 38.35 38.46 38.22 38.23 1,655,105 -0.29(-0.75%)
Jun 18, 2015 38.47 38.64 38.38 38.52 2,180,305 +0.39(+1.03%)
Jun 17, 2015 37.92 38.30 37.71 38.13 2,490,382 +0.23(+0.62%)
Jun 16, 2015 37.78 37.95 37.71 37.89 1,467,880 -0.02(-0.06%)
Jun 15, 2015 37.87 37.93 37.77 37.92 2,120,150 -0.39(-1.02%)
Jun 12, 2015 38.28 38.39 38.17 38.31 1,720,600 -0.03(-0.08%)
Jun 11, 2015 38.36 38.37 38.19 38.34 1,673,107 -0.09(-0.22%)
Jun 10, 2015 38.31 38.49 38.26 38.43 1,855,113 +0.48(+1.26%)
Jun 09, 2015 38.03 38.05 37.90 37.95 2,480,526 -0.27(-0.71%)
Jun 08, 2015 38.27 38.28 38.16 38.22 2,935,398 +0.02(+0.05%)
Jun 05, 2015 38.15 38.36 38.03 38.20 2,644,779 -0.22(-0.57%)
Jun 04, 2015 38.68 38.73 38.38 38.42 2,735,859 -0.56(-1.43%)
Jun 03, 2015 38.97 39.07 38.86 38.97 2,818,203 -0.18(-0.46%)
Jun 02, 2015 38.98 39.30 38.91 39.15 2,024,370 +0.12(+0.30%)
Jun 01, 2015 39.16 39.23 38.92 39.04 2,148,300 -0.08(-0.20%)
May 29, 2015 39.51 39.51 39.11 39.11 4,135,435 -0.38(-0.97%)
May 28, 2015 39.38 39.54 39.31 39.50 2,029,434 -0.50(-1.25%)
May 27, 2015 39.71 40.03 39.64 40.00 1,483,051 +0.05(+0.14%)
May 26, 2015 40.35 40.35 39.87 39.94 2,063,930 -0.60(-1.49%)
May 22, 2015 40.63 40.55 40.55 40.55 2,097,616 +0.11(+0.27%)
May 21, 2015 40.30 40.45 40.21 40.44 1,375,944 -0.13(-0.31%)
May 20, 2015 40.51 40.67 40.39 40.56 1,582,233 +0.00(+0.00%)
May 19, 2015 40.59 40.65 40.51 40.56 1,129,824 +0.07(+0.17%)
May 18, 2015 40.69 40.69 40.48 40.49 1,497,498 -0.35(-0.86%)
May 15, 2015 40.55 40.85 40.47 40.85 1,683,024 +0.26(+0.64%)
May 14, 2015 40.42 40.63 40.39 40.59 1,090,179 +0.44(+1.09%)
May 13, 2015 40.42 40.45 40.13 40.15 2,172,685 +0.12(+0.29%)
May 12, 2015 39.88 40.15 39.82 40.03 3,198,706 -0.08(-0.20%)
May 11, 2015 40.47 40.52 40.10 40.11 1,762,950 -0.41(-1.01%)
May 08, 2015 40.37 40.67 40.34 40.52 1,588,979 +0.55(+1.37%)
May 07, 2015 39.89 39.99 39.75 39.97 2,943,022 -0.13(-0.31%)
May 06, 2015 40.59 40.63 40.00 40.09 2,191,772 -0.48(-1.18%)
May 05, 2015 40.81 40.81 40.54 40.57 2,134,203 -0.40(-0.97%)
May 04, 2015 40.77 41.01 40.77 40.97 2,250,817 +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.