Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.06 32.30 31.82 32.15 8,533,591 -0.17(-0.54%)
Aug 28, 2015 32.30 32.48 32.13 32.33 7,817,682 -0.37(-1.14%)
Aug 27, 2015 32.00 32.71 31.89 32.70 11,502,927 +1.25(+3.97%)
Aug 26, 2015 31.02 31.51 30.60 31.45 12,538,765 +1.04(+3.40%)
Aug 25, 2015 30.53 32.26 30.40 30.41 15,250,071 +0.47(+1.58%)
Aug 24, 2015 30.75 30.84 28.85 29.94 21,056,240 -1.43(-4.56%)
Aug 21, 2015 31.99 32.04 31.36 31.37 8,707,812 -1.05(-3.24%)
Aug 20, 2015 32.56 32.60 32.36 32.42 6,646,982 -0.53(-1.61%)
Aug 19, 2015 33.10 33.28 32.69 32.95 6,485,467 -0.43(-1.30%)
Aug 18, 2015 33.36 33.49 33.30 33.39 2,971,487 -0.38(-1.12%)
Aug 17, 2015 33.66 33.80 33.59 33.77 3,540,219 -0.38(-1.11%)
Aug 14, 2015 34.18 34.25 34.09 34.14 3,950,552 +0.09(+0.26%)
Aug 13, 2015 34.17 34.24 34.01 34.06 4,873,646 -0.03(-0.09%)
Aug 12, 2015 34.02 34.16 33.83 34.09 7,553,084 -0.47(-1.37%)
Aug 11, 2015 34.74 34.74 34.33 34.56 5,076,675 -0.88(-2.47%)
Aug 10, 2015 35.06 35.44 34.98 35.44 3,513,993 +0.61(+1.75%)
Aug 07, 2015 34.85 34.96 34.76 34.83 3,001,864 -0.01(-0.02%)
Aug 06, 2015 34.92 34.94 34.73 34.84 3,904,323 -0.27(-0.77%)
Aug 05, 2015 35.38 35.40 35.03 35.11 3,130,357 +0.06(+0.18%)
Aug 04, 2015 35.20 35.28 34.93 35.05 3,026,716 +0.13(+0.36%)
Aug 03, 2015 35.04 35.10 34.78 34.92 5,009,944 -0.55(-1.56%)
Jul 31, 2015 35.55 35.65 35.37 35.47 5,190,755 +0.26(+0.74%)
Jul 30, 2015 35.23 35.26 35.01 35.21 3,586,449 -0.36(-1.00%)
Jul 29, 2015 35.33 35.68 35.22 35.57 5,224,095 +0.33(+0.94%)
Jul 28, 2015 34.86 35.24 34.92 35.23 4,610,010 +0.37(+1.07%)
Jul 27, 2015 35.00 35.05 34.79 34.86 6,132,981 -0.73(-2.06%)
Jul 24, 2015 35.84 35.84 35.42 35.60 2,714,524 -0.51(-1.42%)
Jul 23, 2015 36.44 36.44 36.07 36.11 3,447,552 -0.32(-0.87%)
Jul 22, 2015 36.63 36.63 36.39 36.43 4,805,568 -0.48(-1.31%)
Jul 21, 2015 36.98 37.06 36.89 36.91 2,437,953 +0.02(+0.04%)
Jul 20, 2015 36.78 36.96 36.66 36.89 3,304,113 -0.23(-0.62%)
Jul 17, 2015 37.21 37.23 37.07 37.12 2,399,274 -0.06(-0.15%)
Jul 16, 2015 37.06 37.20 37.02 37.18 2,309,111 +0.46(+1.25%)
Jul 15, 2015 36.89 36.92 36.66 36.72 3,053,712 -0.42(-1.13%)
Jul 14, 2015 36.93 37.16 36.88 37.14 2,261,355 +0.06(+0.17%)
Jul 13, 2015 37.05 37.12 36.96 37.08 5,703,149 +0.28(+0.77%)
Jul 10, 2015 36.78 36.89 36.54 36.79 5,086,100 +0.91(+2.53%)
Jul 09, 2015 35.81 36.87 35.81 35.88 9,755,410 +0.77(+2.18%)
Jul 08, 2015 35.69 35.69 35.09 35.12 5,975,962 -1.30(-3.56%)
Jul 07, 2015 36.29 36.48 35.77 36.41 5,892,281 -0.63(-1.71%)
Jul 06, 2015 37.41 37.41 36.90 37.04 2,923,385 -1.12(-2.94%)
Jul 02, 2015 38.23 38.17 38.17 38.17 1,916,990 +0.15(+0.39%)
Jul 01, 2015 38.21 38.23 37.89 38.02 4,840,011 +0.06(+0.15%)
Jun 30, 2015 38.13 38.13 37.85 37.96 2,436,342 +0.51(+1.37%)
Jun 29, 2015 37.90 37.90 37.44 37.45 3,025,411 -0.92(-2.39%)
Jun 26, 2015 38.39 38.51 38.28 38.36 2,164,931 -0.28(-0.72%)
Jun 25, 2015 38.90 38.91 38.64 38.64 2,399,298 -0.16(-0.41%)
Jun 24, 2015 39.00 39.07 38.80 38.80 6,988,094 -0.26(-0.66%)
Jun 23, 2015 38.93 39.07 38.82 39.06 2,336,037 +0.38(+0.99%)
Jun 22, 2015 38.82 38.85 38.67 38.67 2,492,297 +0.45(+1.17%)
Jun 19, 2015 38.35 38.46 38.22 38.23 1,655,178 -0.29(-0.75%)
Jun 18, 2015 38.47 38.64 38.38 38.52 2,180,401 +0.39(+1.03%)
Jun 17, 2015 37.91 38.30 37.70 38.13 2,490,491 +0.23(+0.62%)
Jun 16, 2015 37.78 37.95 37.71 37.89 1,467,945 -0.02(-0.06%)
Jun 15, 2015 37.87 37.93 37.77 37.91 2,120,243 -0.39(-1.02%)
Jun 12, 2015 38.28 38.39 38.17 38.31 1,720,676 -0.03(-0.08%)
Jun 11, 2015 38.36 38.37 38.19 38.34 1,673,181 -0.09(-0.22%)
Jun 10, 2015 38.31 38.49 38.26 38.42 1,855,194 +0.48(+1.26%)
Jun 09, 2015 38.02 38.05 37.90 37.95 2,480,635 -0.27(-0.71%)
Jun 08, 2015 38.27 38.28 38.16 38.22 2,935,527 +0.02(+0.05%)
Jun 05, 2015 38.15 38.36 38.03 38.20 2,644,895 -0.22(-0.57%)
Jun 04, 2015 38.67 38.73 38.38 38.42 2,735,979 -0.56(-1.43%)
Jun 03, 2015 38.97 39.07 38.86 38.97 2,818,327 -0.18(-0.46%)
Jun 02, 2015 38.98 39.30 38.91 39.15 2,024,459 +0.12(+0.30%)
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.