Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.06 32.31 31.83 32.16 8,532,373 -0.17(-0.54%)
Aug 28, 2015 32.31 32.49 32.13 32.33 7,816,566 -0.37(-1.14%)
Aug 27, 2015 32.00 32.71 31.90 32.70 11,501,284 +1.25(+3.97%)
Aug 26, 2015 31.02 31.52 30.60 31.45 12,536,975 +1.04(+3.40%)
Aug 25, 2015 30.54 32.26 30.40 30.42 15,247,894 +0.47(+1.58%)
Aug 24, 2015 30.75 30.85 28.85 29.94 21,053,234 -1.43(-4.56%)
Aug 21, 2015 31.99 32.05 31.36 31.38 8,706,569 -1.05(-3.24%)
Aug 20, 2015 32.56 32.60 32.36 32.43 6,646,033 -0.53(-1.61%)
Aug 19, 2015 33.11 33.28 32.70 32.96 6,484,541 -0.43(-1.30%)
Aug 18, 2015 33.37 33.49 33.30 33.39 2,971,063 -0.38(-1.12%)
Aug 17, 2015 33.67 33.80 33.60 33.77 3,539,713 -0.38(-1.11%)
Aug 14, 2015 34.18 34.25 34.09 34.15 3,949,988 +0.09(+0.26%)
Aug 13, 2015 34.17 34.24 34.02 34.06 4,872,950 -0.03(-0.09%)
Aug 12, 2015 34.02 34.17 33.83 34.09 7,552,006 -0.47(-1.37%)
Aug 11, 2015 34.74 34.74 34.34 34.57 5,075,950 -0.88(-2.48%)
Aug 10, 2015 35.07 35.45 34.99 35.45 3,513,492 +0.61(+1.75%)
Aug 07, 2015 34.85 34.96 34.76 34.84 3,001,436 -0.01(-0.02%)
Aug 06, 2015 34.92 34.94 34.74 34.84 3,903,765 -0.27(-0.77%)
Aug 05, 2015 35.39 35.41 35.03 35.11 3,129,910 +0.06(+0.18%)
Aug 04, 2015 35.21 35.29 34.94 35.05 3,026,284 +0.13(+0.36%)
Aug 03, 2015 35.04 35.11 34.79 34.92 5,009,228 -0.55(-1.56%)
Jul 31, 2015 35.56 35.65 35.37 35.48 5,190,014 +0.26(+0.74%)
Jul 30, 2015 35.23 35.26 35.01 35.22 3,585,937 -0.36(-1.00%)
Jul 29, 2015 35.33 35.68 35.23 35.57 5,223,349 +0.33(+0.94%)
Jul 28, 2015 34.87 35.25 34.92 35.24 4,609,352 +0.37(+1.07%)
Jul 27, 2015 35.00 35.05 34.80 34.87 6,132,106 -0.73(-2.06%)
Jul 24, 2015 35.85 35.85 35.42 35.60 2,714,137 -0.51(-1.42%)
Jul 23, 2015 36.44 36.44 36.08 36.12 3,447,060 -0.32(-0.87%)
Jul 22, 2015 36.64 36.64 36.39 36.43 4,804,882 -0.48(-1.31%)
Jul 21, 2015 36.99 37.07 36.89 36.92 2,437,605 +0.02(+0.04%)
Jul 20, 2015 36.79 36.97 36.66 36.90 3,303,641 -0.23(-0.62%)
Jul 17, 2015 37.22 37.24 37.07 37.13 2,398,931 -0.06(-0.15%)
Jul 16, 2015 37.07 37.20 37.03 37.18 2,308,782 +0.46(+1.25%)
Jul 15, 2015 36.90 36.92 36.66 36.73 3,053,276 -0.42(-1.13%)
Jul 14, 2015 36.93 37.17 36.88 37.14 2,261,032 +0.06(+0.17%)
Jul 13, 2015 37.06 37.13 36.96 37.08 5,702,335 +0.28(+0.77%)
Jul 10, 2015 36.79 36.90 36.55 36.80 5,085,374 +0.91(+2.53%)
Jul 09, 2015 35.82 36.88 35.82 35.89 9,754,018 +0.77(+2.18%)
Jul 08, 2015 35.69 35.69 35.10 35.12 5,975,109 -1.30(-3.56%)
Jul 07, 2015 36.30 36.48 35.78 36.42 5,891,439 -0.63(-1.71%)
Jul 06, 2015 37.41 37.41 36.90 37.05 2,922,968 -1.12(-2.94%)
Jul 02, 2015 38.24 38.17 38.17 38.17 1,916,716 +0.15(+0.40%)
Jul 01, 2015 38.21 38.24 37.90 38.02 4,839,320 +0.06(+0.15%)
Jun 30, 2015 38.13 38.13 37.86 37.97 2,435,994 +0.51(+1.37%)
Jun 29, 2015 37.90 37.90 37.44 37.45 3,024,979 -0.92(-2.39%)
Jun 26, 2015 38.39 38.51 38.29 38.37 2,164,622 -0.28(-0.72%)
Jun 25, 2015 38.91 38.91 38.65 38.65 2,398,955 -0.16(-0.41%)
Jun 24, 2015 39.01 39.07 38.81 38.81 6,987,096 -0.26(-0.66%)
Jun 23, 2015 38.93 39.07 38.83 39.06 2,335,703 +0.38(+0.99%)
Jun 22, 2015 38.83 38.85 38.68 38.68 2,491,941 +0.45(+1.17%)
Jun 19, 2015 38.35 38.47 38.23 38.23 1,654,942 -0.29(-0.75%)
Jun 18, 2015 38.48 38.64 38.38 38.52 2,180,089 +0.39(+1.03%)
Jun 17, 2015 37.92 38.31 37.71 38.13 2,490,136 +0.23(+0.62%)
Jun 16, 2015 37.79 37.95 37.72 37.90 1,467,735 -0.02(-0.06%)
Jun 15, 2015 37.87 37.93 37.77 37.92 2,119,940 -0.39(-1.02%)
Jun 12, 2015 38.29 38.40 38.18 38.31 1,720,430 -0.03(-0.08%)
Jun 11, 2015 38.37 38.37 38.19 38.34 1,672,942 -0.09(-0.22%)
Jun 10, 2015 38.31 38.49 38.27 38.43 1,854,930 +0.48(+1.26%)
Jun 09, 2015 38.03 38.05 37.90 37.95 2,480,281 -0.27(-0.71%)
Jun 08, 2015 38.27 38.28 38.16 38.22 2,935,108 +0.02(+0.05%)
Jun 05, 2015 38.16 38.37 38.04 38.20 2,644,517 -0.22(-0.57%)
Jun 04, 2015 38.68 38.73 38.38 38.42 2,735,589 -0.56(-1.43%)
Jun 03, 2015 38.98 39.07 38.87 38.98 2,817,925 -0.18(-0.46%)
Jun 02, 2015 38.99 39.31 38.92 39.16 2,024,170 +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.