Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.48 32.50 29.53 32.10 5,306,709 +1.22(+3.95%)
Aug 28, 2015 29.38 31.63 29.16 30.88 6,173,244 +1.26(+4.25%)
Aug 27, 2015 28.30 30.46 28.02 29.62 5,836,482 +2.52(+9.30%)
Aug 26, 2015 27.34 27.55 26.41 27.10 5,212,405 +0.71(+2.69%)
Aug 25, 2015 28.73 28.99 26.36 26.39 4,205,450 -0.77(-2.84%)
Aug 24, 2015 25.00 29.36 22.55 27.16 6,367,497 -2.85(-9.50%)
Aug 21, 2015 30.40 31.25 29.75 30.01 4,243,001 -0.68(-2.22%)
Aug 20, 2015 31.55 31.90 30.62 30.69 2,971,267 -0.80(-2.54%)
Aug 19, 2015 33.29 33.77 31.01 31.49 5,639,810 -2.17(-6.45%)
Aug 18, 2015 32.93 33.70 32.73 33.66 3,565,596 +0.67(+2.03%)
Aug 17, 2015 33.18 33.73 32.58 32.99 3,255,646 -0.19(-0.57%)
Aug 14, 2015 34.36 34.98 33.09 33.18 4,006,030 -0.74(-2.18%)
Aug 13, 2015 35.66 35.95 33.26 33.92 6,416,522 -2.44(-6.71%)
Aug 12, 2015 35.02 36.53 34.60 36.36 3,904,471 +1.25(+3.56%)
Aug 11, 2015 33.83 35.14 33.34 35.11 4,447,785 -0.25(-0.71%)
Aug 10, 2015 33.01 35.37 32.59 35.36 4,595,464 +2.54(+7.74%)
Aug 07, 2015 34.25 35.98 32.40 32.82 5,493,848 -1.79(-5.17%)
Aug 06, 2015 31.06 35.18 30.16 34.61 9,243,933 +2.60(+8.12%)
Aug 05, 2015 32.86 33.79 31.78 32.01 5,870,573 -0.27(-0.84%)
Aug 04, 2015 32.23 32.91 31.66 32.28 4,650,443 +0.48(+1.51%)
Aug 03, 2015 32.92 33.41 31.63 31.80 4,337,429 -1.61(-4.82%)
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%)
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.