Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.94 36.94 35.83 36.74 7,270,815 +0.77(+2.14%)
Aug 28, 2015 35.71 36.28 35.67 35.97 4,669,829 +0.17(+0.47%)
Aug 27, 2015 35.76 36.55 35.05 35.80 9,544,453 +0.55(+1.56%)
Aug 26, 2015 33.93 35.28 33.25 35.25 11,551,512 +2.30(+6.98%)
Aug 25, 2015 33.68 34.45 32.94 32.95 21,250,642 +3.68(+12.57%)
Aug 24, 2015 28.80 30.62 28.32 29.27 8,600,490 -0.91(-3.02%)
Aug 21, 2015 30.96 30.98 29.89 30.18 7,049,281 -1.25(-3.98%)
Aug 20, 2015 31.70 32.05 31.41 31.43 4,228,577 -0.80(-2.48%)
Aug 19, 2015 32.27 32.43 31.80 32.23 2,693,663 -0.19(-0.59%)
Aug 18, 2015 32.40 32.76 32.27 32.42 2,511,154 +0.04(+0.12%)
Aug 17, 2015 32.52 32.78 32.04 32.38 4,700,340 -0.26(-0.80%)
Aug 14, 2015 31.86 32.73 31.75 32.64 3,846,611 +0.93(+2.93%)
Aug 13, 2015 31.69 32.00 31.52 31.71 2,196,269 +0.00(+0.00%)
Aug 12, 2015 31.25 31.76 30.77 31.71 2,593,403 +0.23(+0.73%)
Aug 11, 2015 31.05 31.51 31.04 31.48 2,743,080 +0.19(+0.61%)
Aug 10, 2015 31.05 31.31 30.89 31.29 3,069,976 +0.53(+1.72%)
Aug 07, 2015 31.22 31.26 30.49 30.76 3,400,893 -0.35(-1.13%)
Aug 06, 2015 31.65 31.79 31.00 31.11 4,445,857 -0.89(-2.78%)
Aug 05, 2015 32.02 32.40 31.98 32.00 2,738,520 +0.04(+0.13%)
Aug 04, 2015 31.95 32.23 31.72 31.96 2,819,791 -0.01(-0.03%)
Aug 03, 2015 32.21 32.37 31.80 31.97 2,852,223 -0.32(-0.99%)
Jul 31, 2015 32.26 32.45 32.11 32.29 3,505,353 +0.17(+0.53%)
Jul 30, 2015 32.13 32.31 31.94 32.12 3,124,321 +0.00(+0.00%)
Jul 29, 2015 32.15 32.29 32.01 32.12 4,180,608 -0.01(-0.03%)
Jul 28, 2015 32.10 32.30 31.68 32.13 3,192,900 +0.07(+0.22%)
Jul 27, 2015 32.10 32.36 31.92 32.06 3,092,537 -0.40(-1.23%)
Jul 24, 2015 32.95 33.02 32.39 32.46 2,711,289 -0.40(-1.22%)
Jul 23, 2015 33.02 33.21 32.71 32.86 2,797,474 -0.18(-0.54%)
Jul 22, 2015 32.58 33.04 32.58 33.04 2,892,602 +0.31(+0.95%)
Jul 21, 2015 32.77 32.84 32.38 32.73 4,038,324 -0.14(-0.43%)
Jul 20, 2015 32.64 33.05 32.33 32.87 5,849,199 -0.01(-0.03%)
Jul 17, 2015 33.57 33.65 32.47 32.88 10,217,225 -2.02(-5.79%)
Jul 16, 2015 34.51 35.34 34.35 34.90 3,993,843 +0.48(+1.39%)
Jul 15, 2015 34.48 34.51 34.20 34.42 2,482,902 -0.16(-0.46%)
Jul 14, 2015 34.25 34.63 34.11 34.58 3,246,869 +0.22(+0.64%)
Jul 13, 2015 34.32 34.42 34.10 34.36 2,800,542 +0.43(+1.27%)
Jul 10, 2015 34.02 34.11 33.87 33.93 3,801,168 +0.26(+0.77%)
Jul 09, 2015 33.83 34.00 33.52 33.67 3,101,839 +0.15(+0.45%)
Jul 08, 2015 33.54 33.74 33.26 33.52 2,712,911 -0.28(-0.83%)
Jul 07, 2015 33.49 33.99 32.99 33.80 4,145,382 +0.47(+1.41%)
Jul 06, 2015 32.97 33.60 32.91 33.33 2,177,067 -0.17(-0.51%)
Jul 02, 2015 33.63 33.50 33.50 33.50 3,041,600 +0.03(+0.09%)
Jul 01, 2015 32.95 33.51 32.78 33.47 3,940,282 +0.86(+2.64%)
Jun 30, 2015 33.11 33.12 32.56 32.61 3,604,115 -0.12(-0.37%)
Jun 29, 2015 33.69 33.69 32.66 32.73 4,667,619 -1.24(-3.65%)
Jun 26, 2015 34.05 34.51 33.94 33.97 6,265,109 +0.14(+0.41%)
Jun 25, 2015 34.11 34.34 33.80 33.83 3,606,937 -0.10(-0.29%)
Jun 24, 2015 34.98 35.24 33.90 33.93 4,977,008 -0.94(-2.70%)
Jun 23, 2015 34.96 35.32 34.85 34.87 3,933,986 -0.05(-0.14%)
Jun 22, 2015 35.15 35.35 34.76 34.92 2,466,685 -0.03(-0.09%)
Jun 19, 2015 34.72 35.30 34.55 34.95 4,367,418 -0.06(-0.17%)
Jun 18, 2015 34.26 35.09 34.21 35.01 4,563,648 +1.00(+2.94%)
Jun 17, 2015 34.50 34.59 33.81 34.01 2,564,101 -0.38(-1.10%)
Jun 16, 2015 34.23 34.39 34.02 34.39 3,084,537 +0.27(+0.79%)
Jun 15, 2015 33.96 34.21 33.75 34.12 2,817,625 -0.08(-0.23%)
Jun 12, 2015 34.00 34.47 33.97 34.20 1,945,855 +0.00(+0.00%)
Jun 11, 2015 34.21 34.61 34.15 34.20 2,416,136 -0.02(-0.06%)
Jun 10, 2015 33.96 34.26 33.85 34.22 3,319,253 +0.39(+1.15%)
Jun 09, 2015 34.07 34.45 33.75 33.83 3,210,008 -0.46(-1.34%)
Jun 08, 2015 34.60 34.77 34.22 34.29 3,572,592 -0.24(-0.70%)
Jun 05, 2015 34.57 34.79 34.42 34.53 3,760,947 +0.00(+0.00%)
Jun 04, 2015 34.83 35.35 34.51 34.53 3,105,772 -0.54(-1.54%)
Jun 03, 2015 34.74 35.50 34.63 35.07 3,344,072 +0.30(+0.86%)
Jun 02, 2015 34.30 35.04 34.25 34.77 4,087,500 +0.40(+1.16%)
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.