Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.50 34.57 33.06 33.41 5,112,204 -1.61(-4.60%)
Jul 30, 2015 35.06 35.40 33.89 35.02 4,959,463 -0.09(-0.26%)
Jul 29, 2015 33.23 35.38 32.97 35.11 4,350,709 +1.76(+5.28%)
Jul 28, 2015 32.25 33.85 31.30 33.35 4,974,382 +1.42(+4.45%)
Jul 27, 2015 33.69 33.69 31.63 31.93 5,952,112 -2.52(-7.31%)
Jul 24, 2015 35.66 35.74 34.32 34.45 3,875,134 -1.22(-3.42%)
Jul 23, 2015 35.19 36.01 34.57 35.67 3,350,249 +0.54(+1.54%)
Jul 22, 2015 35.10 35.65 34.71 35.13 2,979,885 -0.46(-1.29%)
Jul 21, 2015 35.94 36.77 35.56 35.59 2,619,764 +0.01(+0.03%)
Jul 20, 2015 36.66 36.89 35.15 35.58 3,684,211 -1.25(-3.39%)
Jul 17, 2015 36.81 37.50 36.40 36.83 4,768,884 -0.10(-0.27%)
Jul 16, 2015 37.50 37.91 36.76 36.93 2,958,295 -0.32(-0.86%)
Jul 15, 2015 37.71 38.39 36.86 37.25 3,016,090 -1.03(-2.69%)
Jul 14, 2015 37.55 38.77 37.39 38.28 2,765,277 +0.74(+1.97%)
Jul 13, 2015 37.57 37.89 36.41 37.54 4,247,346 +0.18(+0.48%)
Jul 10, 2015 38.59 38.96 37.25 37.36 3,398,804 -0.71(-1.86%)
Jul 09, 2015 38.50 39.22 38.07 38.07 4,043,765 +0.57(+1.52%)
Jul 08, 2015 38.94 39.59 37.24 37.50 4,421,499 -1.96(-4.97%)
Jul 07, 2015 37.64 39.75 36.18 39.46 6,266,187 +2.06(+5.51%)
Jul 06, 2015 38.78 38.92 36.86 37.40 8,651,855 -2.60(-6.50%)
Jul 02, 2015 40.20 40.00 40.00 40.00 4,289,200 -0.17(-0.42%)
Jul 01, 2015 42.26 42.51 40.02 40.17 3,528,691 -2.22(-5.24%)
Jun 30, 2015 42.70 42.73 41.74 42.39 2,787,970 +0.31(+0.74%)
Jun 29, 2015 42.51 43.13 42.03 42.08 2,511,183 -1.23(-2.84%)
Jun 26, 2015 43.89 43.93 43.02 43.31 3,223,184 -0.68(-1.55%)
Jun 25, 2015 44.35 44.62 43.95 43.99 2,127,676 -0.14(-0.32%)
Jun 24, 2015 44.20 44.77 43.82 44.13 1,760,525 -0.14(-0.32%)
Jun 23, 2015 44.05 44.65 43.67 44.27 1,694,673 +0.21(+0.48%)
Jun 22, 2015 44.16 44.40 43.28 44.06 2,580,552 +0.08(+0.18%)
Jun 19, 2015 45.19 45.65 43.95 43.98 3,587,806 -1.48(-3.26%)
Jun 18, 2015 46.74 46.87 45.43 45.46 1,931,089 -0.93(-2.00%)
Jun 17, 2015 47.20 47.81 45.16 46.39 3,138,934 -0.23(-0.49%)
Jun 16, 2015 46.60 47.37 46.41 46.62 2,504,844 -0.16(-0.34%)
Jun 15, 2015 45.80 47.43 45.60 46.78 1,872,286 +0.48(+1.04%)
Jun 12, 2015 46.25 46.60 45.96 46.30 1,591,527 -0.45(-0.96%)
Jun 11, 2015 47.69 47.95 46.68 46.75 1,513,743 -0.85(-1.79%)
Jun 10, 2015 47.00 47.68 46.82 47.60 2,148,389 +1.57(+3.41%)
Jun 09, 2015 46.43 47.27 45.95 46.03 1,654,314 +0.21(+0.46%)
Jun 08, 2015 46.11 46.57 45.32 45.82 1,959,852 -0.50(-1.08%)
Jun 05, 2015 44.81 47.08 44.66 46.32 3,285,702 +1.18(+2.61%)
Jun 04, 2015 45.33 45.83 45.02 45.14 3,252,847 -0.78(-1.70%)
Jun 03, 2015 46.33 47.45 45.65 45.92 2,224,708 -0.77(-1.65%)
Jun 02, 2015 44.96 47.30 44.71 46.69 3,242,238 +2.15(+4.83%)
Jun 01, 2015 45.46 45.62 44.15 44.54 2,710,116 -1.02(-2.24%)
May 29, 2015 45.53 45.87 44.85 45.56 2,470,851 +0.20(+0.44%)
May 28, 2015 44.90 45.49 44.25 45.36 2,084,236 +0.01(+0.02%)
May 27, 2015 45.33 45.94 44.73 45.35 1,989,247 -0.20(-0.44%)
May 26, 2015 45.74 46.15 44.65 45.55 3,025,113 -1.08(-2.32%)
May 22, 2015 46.22 46.63 46.63 46.63 2,219,000 -0.35(-0.74%)
May 21, 2015 45.54 47.20 45.54 46.98 2,079,464 +1.46(+3.21%)
May 20, 2015 45.63 45.76 44.61 45.52 2,227,036 +0.16(+0.35%)
May 19, 2015 46.47 46.49 45.16 45.36 2,336,513 -1.69(-3.59%)
May 18, 2015 47.51 47.97 46.45 47.05 2,638,857 +0.06(+0.13%)
May 15, 2015 45.00 47.35 44.24 46.99 3,458,569 +1.83(+4.05%)
May 14, 2015 46.97 47.63 45.06 45.16 2,915,481 -1.57(-3.36%)
May 13, 2015 48.84 49.15 46.52 46.73 3,331,942 -1.68(-3.47%)
May 12, 2015 47.75 48.84 47.37 48.41 2,059,062 +1.25(+2.65%)
May 11, 2015 48.51 48.65 46.38 47.16 3,909,636 -1.18(-2.44%)
May 08, 2015 47.40 48.45 46.43 48.34 3,207,182 +1.30(+2.76%)
May 07, 2015 48.93 49.40 46.34 47.04 5,011,716 -1.39(-2.87%)
May 06, 2015 50.11 50.65 47.90 48.43 5,441,785 -0.80(-1.63%)
May 05, 2015 52.47 53.40 49.01 49.23 5,041,527 -2.29(-4.44%)
May 04, 2015 51.68 52.85 50.87 51.52 3,352,206 -0.13(-0.25%)
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.