Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.87 39.74 38.62 39.40 281,795 +0.79(+2.05%)
Aug 28, 2015 38.34 39.06 38.29 38.61 99,464 +0.05(+0.13%)
Aug 27, 2015 38.56 38.71 37.69 38.56 198,525 +0.66(+1.75%)
Aug 26, 2015 37.31 37.94 36.66 37.90 208,177 +0.79(+2.12%)
Aug 25, 2015 38.56 38.56 36.99 37.11 180,465 +0.21(+0.56%)
Aug 24, 2015 35.17 38.00 34.95 36.90 1,117,367 -0.36(-0.98%)
Aug 21, 2015 37.14 37.63 36.68 37.27 566,267 -0.49(-1.30%)
Aug 20, 2015 37.85 38.27 37.21 37.76 324,342 +0.02(+0.06%)
Aug 19, 2015 38.14 38.27 37.22 37.74 354,505 -0.51(-1.34%)
Aug 18, 2015 38.45 38.74 38.14 38.25 213,478 -0.49(-1.27%)
Aug 17, 2015 39.09 39.11 38.48 38.75 179,437 -0.21(-0.55%)
Aug 14, 2015 38.91 39.24 37.92 38.96 218,444 -0.24(-0.62%)
Aug 13, 2015 39.08 39.23 38.60 39.20 222,355 +0.14(+0.37%)
Aug 12, 2015 37.67 39.13 37.40 39.06 151,098 +1.21(+3.21%)
Aug 11, 2015 38.35 38.94 37.55 37.85 511,751 -1.04(-2.68%)
Aug 10, 2015 38.41 38.89 38.20 38.89 238,690 +0.50(+1.30%)
Aug 07, 2015 39.95 39.98 38.28 38.39 291,166 -1.70(-4.24%)
Aug 06, 2015 41.28 41.28 39.63 40.09 211,995 -1.41(-3.39%)
Aug 05, 2015 39.45 41.50 39.18 41.50 401,423 +2.22(+5.65%)
Aug 04, 2015 39.27 39.48 38.71 39.28 152,400 +0.01(+0.04%)
Aug 03, 2015 38.35 39.95 38.35 39.26 178,191 +0.95(+2.48%)
Jul 31, 2015 37.99 38.78 37.67 38.31 226,287 +0.59(+1.55%)
Jul 30, 2015 37.78 37.95 37.17 37.73 172,841 -0.05(-0.13%)
Jul 29, 2015 37.49 38.13 37.49 37.78 113,402 +0.05(+0.13%)
Jul 28, 2015 36.62 38.20 35.88 37.73 278,109 +0.84(+2.28%)
Jul 27, 2015 38.27 38.48 36.70 36.88 253,914 -1.74(-4.51%)
Jul 24, 2015 38.40 38.92 38.07 38.63 154,770 +0.34(+0.88%)
Jul 23, 2015 39.63 39.86 38.10 38.29 200,078 -1.34(-3.39%)
Jul 22, 2015 39.13 39.84 39.02 39.63 134,400 +0.28(+0.71%)
Jul 21, 2015 40.02 40.48 38.92 39.35 184,894 -0.83(-2.06%)
Jul 20, 2015 40.60 40.60 40.10 40.18 246,041 -0.27(-0.67%)
Jul 17, 2015 40.35 40.54 40.03 40.45 97,749 +0.10(+0.25%)
Jul 16, 2015 40.73 40.73 39.86 40.35 176,430 -0.31(-0.77%)
Jul 15, 2015 40.70 40.91 40.43 40.67 109,414 -0.06(-0.16%)
Jul 14, 2015 40.18 40.74 40.03 40.73 77,918 +0.45(+1.12%)
Jul 13, 2015 39.90 40.38 39.84 40.28 84,417 +0.24(+0.59%)
Jul 10, 2015 39.99 40.06 39.57 40.05 152,993 +0.65(+1.65%)
Jul 09, 2015 39.84 40.31 39.20 39.40 143,238 -0.31(-0.79%)
Jul 08, 2015 38.99 39.79 38.93 39.71 346,887 +0.72(+1.85%)
Jul 07, 2015 39.13 39.13 37.92 38.99 216,668 -0.06(-0.16%)
Jul 06, 2015 38.95 39.20 38.71 39.05 66,930 -0.06(-0.16%)
Jul 02, 2015 39.03 39.12 39.12 39.12 113,428 +0.06(+0.16%)
Jul 01, 2015 39.04 39.11 38.70 39.05 164,322 +0.14(+0.37%)
Jun 30, 2015 38.83 39.28 38.67 38.91 271,044 +0.24(+0.63%)
Jun 29, 2015 38.98 39.46 38.66 38.67 221,990 -0.88(-2.22%)
Jun 26, 2015 39.35 39.62 39.12 39.55 1,538,678 +0.18(+0.45%)
Jun 25, 2015 39.78 39.88 39.28 39.37 153,810 -0.23(-0.58%)
Jun 24, 2015 40.26 40.61 39.53 39.60 165,328 -0.63(-1.56%)
Jun 23, 2015 40.70 40.73 39.97 40.23 222,025 -0.44(-1.07%)
Jun 22, 2015 41.54 41.55 40.56 40.66 125,866 -0.76(-1.83%)
Jun 19, 2015 41.73 42.06 41.25 41.42 62,353 -0.26(-0.63%)
Jun 18, 2015 42.19 42.47 41.60 41.68 134,705 -0.43(-1.02%)
Jun 17, 2015 41.78 42.19 41.48 42.11 111,952 +0.37(+0.89%)
Jun 16, 2015 40.85 41.75 40.84 41.74 169,044 +0.84(+2.04%)
Jun 15, 2015 40.97 41.11 40.56 40.90 262,317 -0.01(-0.03%)
Jun 12, 2015 41.05 41.05 40.71 40.92 136,580 -0.17(-0.42%)
Jun 11, 2015 41.70 41.73 41.03 41.09 150,157 -0.49(-1.17%)
Jun 10, 2015 41.66 41.78 41.06 41.58 135,977 +0.29(+0.71%)
Jun 09, 2015 41.04 41.42 40.65 41.28 140,483 +0.26(+0.64%)
Jun 08, 2015 40.97 41.37 40.47 41.02 140,445 +0.11(+0.28%)
Jun 05, 2015 41.06 41.14 40.56 40.90 188,549 -0.25(-0.61%)
Jun 04, 2015 41.28 41.55 40.46 41.15 278,175 -0.13(-0.31%)
Jun 03, 2015 41.37 41.68 41.13 41.28 177,307 -0.24(-0.57%)
Jun 02, 2015 41.50 41.85 41.42 41.52 500,292 -0.24(-0.56%)
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.