Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.84 38.07 37.48 37.63 2,751,520 -0.34(-0.90%)
Aug 28, 2015 37.60 38.13 37.57 37.97 2,645,255 +0.01(+0.02%)
Aug 27, 2015 37.45 38.29 37.17 37.96 6,892,086 +0.92(+2.47%)
Aug 26, 2015 35.65 37.11 35.13 37.05 6,171,753 +2.21(+6.34%)
Aug 25, 2015 36.02 36.27 34.79 34.84 5,031,236 -0.60(-1.70%)
Aug 24, 2015 35.13 36.76 34.77 35.44 6,464,282 -0.85(-2.35%)
Aug 21, 2015 36.75 37.33 36.29 36.29 12,923,475 -0.77(-2.08%)
Aug 20, 2015 37.70 37.84 37.07 37.07 2,796,088 -1.11(-2.92%)
Aug 19, 2015 38.98 38.98 37.76 38.18 2,956,299 -0.41(-1.07%)
Aug 18, 2015 39.34 39.37 38.55 38.59 2,354,565 -0.87(-2.21%)
Aug 17, 2015 38.86 39.62 38.69 39.46 2,057,276 +0.43(+1.10%)
Aug 14, 2015 38.69 39.19 38.43 39.03 4,141,526 +0.27(+0.70%)
Aug 13, 2015 39.26 39.31 38.63 38.76 3,144,392 -0.38(-0.96%)
Aug 12, 2015 38.36 39.37 38.29 39.14 3,787,604 +0.35(+0.90%)
Aug 11, 2015 39.39 39.46 38.55 38.79 5,076,460 -0.85(-2.15%)
Aug 10, 2015 39.16 39.85 39.00 39.64 4,605,204 +0.84(+2.15%)
Aug 07, 2015 38.13 39.01 38.01 38.81 4,658,257 +0.29(+0.75%)
Aug 06, 2015 38.19 38.69 37.99 38.52 5,330,396 +0.15(+0.40%)
Aug 05, 2015 37.76 38.49 37.61 38.37 3,652,813 +0.93(+2.50%)
Aug 04, 2015 37.37 37.83 37.27 37.43 4,624,034 +0.07(+0.19%)
Aug 03, 2015 37.04 37.40 36.84 37.36 3,749,264 +0.13(+0.36%)
Jul 31, 2015 37.26 37.42 37.01 37.23 3,041,200 +0.07(+0.19%)
Jul 30, 2015 36.96 37.35 36.80 37.16 2,549,843 +0.12(+0.31%)
Jul 29, 2015 36.60 37.15 36.03 37.04 3,218,056 +0.31(+0.85%)
Jul 28, 2015 35.92 36.92 35.68 36.73 4,258,363 +1.01(+2.82%)
Jul 27, 2015 35.58 35.93 35.15 35.72 3,794,805 -0.16(-0.45%)
Jul 24, 2015 36.78 36.84 35.77 35.88 5,444,241 -0.93(-2.52%)
Jul 23, 2015 36.59 37.72 36.30 36.81 6,100,891 +0.19(+0.51%)
Jul 22, 2015 36.52 36.91 36.22 36.62 4,329,608 -0.52(-1.39%)
Jul 21, 2015 37.67 37.84 37.03 37.14 3,376,467 -0.53(-1.42%)
Jul 20, 2015 38.04 38.04 37.67 37.67 2,727,262 -0.37(-0.96%)
Jul 17, 2015 37.76 38.07 37.47 38.04 3,156,629 +0.34(+0.90%)
Jul 16, 2015 38.16 38.24 37.60 37.70 2,906,751 -0.32(-0.84%)
Jul 15, 2015 38.15 38.25 37.77 38.02 1,943,281 -0.21(-0.56%)
Jul 14, 2015 37.95 38.27 37.74 38.24 2,427,631 +0.32(+0.85%)
Jul 13, 2015 37.76 37.98 37.31 37.91 2,468,393 +0.52(+1.38%)
Jul 10, 2015 37.34 37.92 37.24 37.40 2,811,486 +0.08(+0.22%)
Jul 09, 2015 38.57 38.66 37.30 37.32 3,832,108 -0.72(-1.89%)
Jul 08, 2015 38.47 38.64 37.91 38.03 4,073,398 -0.86(-2.21%)
Jul 07, 2015 38.74 38.95 37.97 38.90 3,783,600 +0.16(+0.41%)
Jul 06, 2015 38.71 39.04 38.43 38.73 4,051,775 -0.36(-0.91%)
Jul 02, 2015 39.33 39.09 39.09 39.09 2,872,979 -0.23(-0.59%)
Jul 01, 2015 39.75 40.05 39.19 39.32 2,800,407 -0.05(-0.14%)
Jun 30, 2015 39.62 39.73 39.12 39.38 3,546,142 +0.17(+0.43%)
Jun 29, 2015 39.51 40.12 39.19 39.21 5,724,913 -0.74(-1.85%)
Jun 26, 2015 40.63 40.67 39.81 39.95 8,688,563 -0.78(-1.93%)
Jun 25, 2015 40.87 40.98 40.59 40.73 2,879,107 -0.06(-0.15%)
Jun 24, 2015 41.11 41.16 40.68 40.79 2,605,953 -0.32(-0.78%)
Jun 23, 2015 41.62 41.69 40.91 41.12 3,511,340 -0.39(-0.95%)
Jun 22, 2015 41.62 41.71 41.08 41.51 3,762,595 +0.22(+0.54%)
Jun 19, 2015 42.04 42.04 41.07 41.29 6,183,366 -0.77(-1.82%)
Jun 18, 2015 41.64 42.11 41.62 42.05 2,364,900 +0.47(+1.14%)
Jun 17, 2015 41.69 41.90 41.41 41.58 2,612,266 -0.15(-0.36%)
Jun 16, 2015 41.16 41.80 41.16 41.73 1,858,456 +0.44(+1.06%)
Jun 15, 2015 41.34 41.43 41.05 41.29 3,833,437 -0.30(-0.73%)
Jun 12, 2015 41.94 41.94 41.50 41.60 1,581,799 -0.51(-1.21%)
Jun 11, 2015 42.12 42.18 41.86 42.11 1,815,146 +0.20(+0.47%)
Jun 10, 2015 41.55 42.04 41.38 41.91 2,148,483 +0.49(+1.18%)
Jun 09, 2015 41.12 41.68 41.31 41.42 3,765,080 +0.11(+0.26%)
Jun 08, 2015 42.11 42.35 41.28 41.31 3,479,815 -0.86(-2.03%)
Jun 05, 2015 41.94 42.27 41.74 42.17 2,859,083 +0.07(+0.17%)
Jun 04, 2015 41.64 42.11 41.54 42.10 4,982,290 -0.14(-0.34%)
Jun 03, 2015 42.80 42.91 42.17 42.24 3,374,552 -0.37(-0.86%)
Jun 02, 2015 42.85 43.05 42.42 42.60 4,160,868 -0.49(-1.14%)
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.