Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.24 38.57 37.84 38.21 39,228,716 -0.36(-0.93%)
Aug 28, 2015 38.10 38.75 38.09 38.57 32,175,356 +0.03(+0.07%)
Aug 27, 2015 37.95 38.58 37.68 38.54 58,027,080 +1.04(+2.79%)
Aug 26, 2015 36.88 37.61 36.05 37.50 72,224,552 +1.97(+5.53%)
Aug 25, 2015 37.37 37.96 35.46 35.53 80,428,080 -1.06(-2.90%)
Aug 24, 2015 35.51 38.02 34.87 36.59 101,094,976 -1.22(-3.23%)
Aug 21, 2015 39.77 39.93 37.84 37.81 79,796,264 -2.27(-5.67%)
Aug 20, 2015 40.44 40.80 40.08 40.08 41,248,156 -0.83(-2.04%)
Aug 19, 2015 41.07 41.33 40.65 40.92 35,864,604 -0.58(-1.40%)
Aug 18, 2015 41.12 41.64 41.00 41.50 26,852,752 +0.23(+0.55%)
Aug 17, 2015 40.83 41.38 40.62 41.27 24,191,974 +0.28(+0.68%)
Aug 14, 2015 40.58 41.08 40.57 40.99 24,621,282 +0.24(+0.58%)
Aug 13, 2015 41.04 41.08 40.55 40.76 25,943,916 -0.01(-0.02%)
Aug 12, 2015 40.28 40.90 39.86 40.76 34,621,204 +0.29(+0.71%)
Aug 11, 2015 40.83 40.94 40.03 40.48 33,520,126 -0.80(-1.94%)
Aug 10, 2015 40.95 41.42 40.85 41.28 26,461,472 +0.51(+1.26%)
Aug 07, 2015 40.46 40.80 40.35 40.76 21,972,230 +0.10(+0.26%)
Aug 06, 2015 41.61 41.66 40.41 40.66 31,379,044 -0.84(-2.02%)
Aug 05, 2015 41.85 42.22 41.46 41.50 30,911,770 +0.03(+0.08%)
Aug 04, 2015 40.77 41.61 40.71 41.46 38,291,768 +0.64(+1.56%)
Aug 03, 2015 40.97 40.99 40.51 40.83 27,662,536 +0.10(+0.24%)
Jul 31, 2015 41.24 41.31 40.55 40.73 35,775,440 -0.16(-0.38%)
Jul 30, 2015 40.35 41.34 40.06 40.89 45,608,340 +0.51(+1.27%)
Jul 29, 2015 39.60 40.80 39.47 40.37 46,946,456 +0.83(+2.10%)
Jul 28, 2015 39.75 39.80 39.06 39.54 39,360,920 -0.01(-0.02%)
Jul 27, 2015 40.07 40.13 39.46 39.55 45,521,188 -0.51(-1.28%)
Jul 24, 2015 40.04 40.40 39.94 40.07 37,073,116 -0.15(-0.37%)
Jul 23, 2015 39.48 40.32 39.33 40.21 38,903,144 +0.50(+1.25%)
Jul 22, 2015 39.63 40.93 39.42 39.72 67,822,920 -1.52(-3.68%)
Jul 21, 2015 40.80 41.28 40.54 41.24 49,029,392 +0.31(+0.77%)
Jul 20, 2015 40.69 41.10 40.50 40.92 35,121,624 +0.26(+0.64%)
Jul 17, 2015 40.60 40.80 40.35 40.66 33,786,820 -0.03(-0.09%)
Jul 16, 2015 40.13 40.72 40.09 40.69 30,120,576 +0.78(+1.97%)
Jul 15, 2015 39.84 40.02 39.62 39.91 30,528,804 +0.12(+0.31%)
Jul 14, 2015 39.64 40.08 39.52 39.79 26,234,250 +0.07(+0.18%)
Jul 13, 2015 39.22 39.79 39.21 39.72 32,308,490 +0.81(+2.08%)
Jul 10, 2015 39.26 39.37 38.87 38.91 29,198,892 +0.08(+0.20%)
Jul 09, 2015 39.03 39.44 38.81 38.83 37,175,996 +0.24(+0.63%)
Jul 08, 2015 38.76 39.14 38.40 38.58 45,617,660 -0.05(-0.14%)
Jul 07, 2015 38.67 38.80 37.78 38.64 41,776,696 -0.08(-0.20%)
Jul 06, 2015 38.34 38.79 38.33 38.71 26,410,164 -0.01(-0.02%)
Jul 02, 2015 38.79 38.72 38.72 38.72 24,940,720 -0.04(-0.10%)
Jul 01, 2015 38.78 39.45 38.46 38.76 32,497,300 +0.26(+0.67%)
Jun 30, 2015 38.99 38.99 38.32 38.51 41,214,732 -0.19(-0.50%)
Jun 29, 2015 39.28 39.45 38.69 38.70 39,069,756 -0.78(-1.97%)
Jun 26, 2015 39.81 40.36 39.27 39.47 57,140,860 -0.34(-0.85%)
Jun 25, 2015 40.15 40.17 39.68 39.81 23,626,498 +0.01(+0.03%)
Jun 24, 2015 39.83 40.33 39.73 39.80 40,004,852 -0.24(-0.60%)
Jun 23, 2015 40.23 40.36 39.79 40.04 29,692,720 -0.28(-0.69%)
Jun 22, 2015 40.41 40.75 40.26 40.32 23,295,476 +0.11(+0.28%)
Jun 19, 2015 40.81 40.84 40.11 40.21 73,195,184 -0.54(-1.33%)
Jun 18, 2015 40.31 40.82 40.27 40.75 37,445,644 +0.65(+1.63%)
Jun 17, 2015 39.88 40.18 39.56 40.09 32,911,454 +0.12(+0.31%)
Jun 16, 2015 39.55 40.33 39.51 39.97 31,038,324 +0.31(+0.78%)
Jun 15, 2015 39.64 39.81 39.28 39.66 38,129,440 -0.43(-1.08%)
Jun 12, 2015 40.31 40.52 40.03 40.09 27,439,116 -0.41(-1.01%)
Jun 11, 2015 40.69 40.92 40.23 40.50 31,355,292 -0.15(-0.36%)
Jun 10, 2015 39.94 40.84 39.85 40.65 32,582,850 +0.84(+2.10%)
Jun 09, 2015 39.91 40.07 39.65 39.81 27,983,764 -0.07(-0.17%)
Jun 08, 2015 40.38 40.49 39.83 39.88 25,363,386 -0.36(-0.89%)
Jun 05, 2015 40.39 40.57 39.98 40.24 29,167,166 -0.19(-0.47%)
Jun 04, 2015 40.81 41.13 40.29 40.43 31,811,246 -0.43(-1.05%)
Jun 03, 2015 41.31 41.63 40.83 40.86 32,106,660 -0.06(-0.15%)
Jun 02, 2015 40.93 41.30 40.66 40.92 24,648,826 -0.27(-0.66%)
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.