Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 39.54 39.61 39.29 39.41 2,127,827 -0.08(-0.20%)
May 29, 2015 39.89 39.89 39.49 39.49 4,096,025 -0.39(-0.97%)
May 28, 2015 39.76 39.92 39.68 39.88 2,010,094 -0.51(-1.25%)
May 27, 2015 40.09 40.42 40.02 40.38 1,468,918 +0.06(+0.14%)
May 26, 2015 40.74 40.74 40.25 40.33 2,044,261 -0.61(-1.49%)
May 22, 2015 41.02 40.94 40.94 40.94 2,077,626 +0.11(+0.27%)
May 21, 2015 40.69 40.84 40.60 40.83 1,362,832 -0.13(-0.31%)
May 20, 2015 40.90 41.06 40.78 40.95 1,567,154 +0.00(+0.00%)
May 19, 2015 40.99 41.04 40.90 40.95 1,119,057 +0.07(+0.17%)
May 18, 2015 41.08 41.08 40.87 40.88 1,483,227 -0.36(-0.86%)
May 15, 2015 40.94 41.24 40.85 41.24 1,666,985 +0.26(+0.64%)
May 14, 2015 40.81 41.02 40.78 40.98 1,079,790 +0.44(+1.09%)
May 13, 2015 40.81 40.84 40.52 40.53 2,151,980 +0.12(+0.29%)
May 12, 2015 40.27 40.53 40.20 40.42 3,168,223 -0.08(-0.20%)
May 11, 2015 40.86 40.91 40.49 40.50 1,746,149 -0.41(-1.01%)
May 08, 2015 40.76 41.06 40.73 40.91 1,573,836 +0.55(+1.37%)
May 07, 2015 40.27 40.38 40.13 40.35 2,914,975 -0.13(-0.31%)
May 06, 2015 40.99 41.02 40.39 40.48 2,170,885 -0.48(-1.18%)
May 05, 2015 41.20 41.21 40.93 40.96 2,113,865 -0.40(-0.97%)
May 04, 2015 41.16 41.40 41.16 41.36 2,229,368 +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.