Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.20 33.28 33.01 33.20 22,286,304 -0.09(-0.27%)
Aug 28, 2015 33.34 33.45 33.10 33.29 24,154,034 -0.15(-0.45%)
Aug 27, 2015 33.01 33.49 32.82 33.44 42,589,628 +0.75(+2.29%)
Aug 26, 2015 32.36 32.85 32.01 32.69 49,627,480 +0.89(+2.80%)
Aug 25, 2015 33.11 33.11 31.77 31.80 50,660,976 -0.57(-1.76%)
Aug 24, 2015 32.18 33.27 30.97 32.37 77,227,736 -1.01(-3.03%)
Aug 21, 2015 33.70 33.95 33.38 33.38 41,636,652 -0.57(-1.68%)
Aug 20, 2015 34.17 34.46 33.95 33.95 38,363,160 -0.41(-1.19%)
Aug 19, 2015 34.30 34.50 34.07 34.36 21,136,452 +0.01(+0.03%)
Aug 18, 2015 34.16 34.43 34.13 34.35 20,537,880 +0.12(+0.35%)
Aug 17, 2015 33.96 34.23 33.90 34.23 21,049,482 +0.18(+0.53%)
Aug 14, 2015 33.91 34.05 33.78 34.05 22,759,594 +0.24(+0.71%)
Aug 13, 2015 34.01 34.17 33.79 33.81 35,520,988 -0.21(-0.62%)
Aug 12, 2015 33.86 34.07 33.45 34.02 62,198,328 -0.63(-1.82%)
Aug 11, 2015 34.60 34.96 34.57 34.65 35,402,588 -0.13(-0.37%)
Aug 10, 2015 34.30 34.78 34.20 34.78 29,178,772 +0.57(+1.67%)
Aug 07, 2015 34.11 34.26 34.04 34.21 25,627,574 -0.03(-0.09%)
Aug 06, 2015 34.55 34.59 33.95 34.24 32,733,540 -0.33(-0.95%)
Aug 05, 2015 34.79 34.83 34.51 34.57 22,837,474 -0.01(-0.03%)
Aug 04, 2015 34.79 34.80 34.50 34.58 26,141,612 -0.08(-0.23%)
Aug 03, 2015 34.95 35.02 34.50 34.66 29,677,164 -0.08(-0.23%)
Jul 31, 2015 34.94 34.99 34.72 34.74 29,880,938 -0.06(-0.17%)
Jul 30, 2015 34.86 34.89 34.68 34.80 25,957,574 +0.11(+0.32%)
Jul 29, 2015 34.47 34.91 34.37 34.69 42,986,076 +0.36(+1.05%)
Jul 28, 2015 34.57 34.58 34.22 34.33 52,948,632 +0.01(+0.03%)
Jul 27, 2015 34.22 34.66 34.02 34.32 50,523,008 +0.03(+0.09%)
Jul 24, 2015 34.66 35.09 34.29 34.29 87,250,856 +0.36(+1.06%)
Jul 23, 2015 34.28 34.34 33.86 33.93 37,051,320 -0.34(-0.99%)
Jul 22, 2015 34.25 34.35 34.03 34.27 51,794,756 -0.30(-0.87%)
Jul 21, 2015 34.67 34.67 34.39 34.57 27,868,124 -0.33(-0.95%)
Jul 20, 2015 35.04 35.05 34.71 34.90 22,216,806 -0.11(-0.31%)
Jul 17, 2015 35.10 35.24 34.90 35.01 21,900,306 -0.15(-0.43%)
Jul 16, 2015 34.85 35.19 34.85 35.16 18,451,662 +0.43(+1.24%)
Jul 15, 2015 35.10 35.13 34.68 34.73 29,042,420 -0.39(-1.11%)
Jul 14, 2015 34.74 35.13 34.66 35.12 25,142,362 +0.24(+0.69%)
Jul 13, 2015 34.75 34.97 34.67 34.88 26,801,222 +0.23(+0.66%)
Jul 10, 2015 34.62 34.85 34.39 34.65 30,999,216 +0.26(+0.76%)
Jul 09, 2015 35.02 35.04 34.33 34.39 33,069,296 -0.40(-1.15%)
Jul 08, 2015 35.28 35.32 34.74 34.79 31,589,544 -0.98(-2.74%)
Jul 07, 2015 35.79 35.85 35.37 35.77 27,017,300 +0.16(+0.45%)
Jul 06, 2015 35.60 35.66 35.47 35.61 25,638,724 -0.12(-0.34%)
Jul 02, 2015 35.85 35.73 35.73 35.73 22,254,300 +0.16(+0.45%)
Jul 01, 2015 35.59 35.63 35.27 35.57 36,971,800 +0.05(+0.14%)
Jun 30, 2015 36.03 36.15 35.46 35.52 31,389,976 -0.25(-0.70%)
Jun 29, 2015 35.87 36.23 35.75 35.77 28,998,572 -0.35(-0.97%)
Jun 26, 2015 36.38 36.40 35.91 36.12 30,005,944 -0.06(-0.17%)
Jun 25, 2015 36.13 36.45 36.05 36.18 47,566,236 +0.40(+1.12%)
Jun 24, 2015 35.92 35.95 35.68 35.78 33,443,204 -0.13(-0.36%)
Jun 23, 2015 35.57 36.25 35.51 35.91 69,966,688 +0.87(+2.48%)
Jun 22, 2015 35.10 35.15 35.00 35.04 23,584,328 +0.05(+0.14%)
Jun 19, 2015 34.92 35.06 34.88 34.99 35,660,952 -0.03(-0.09%)
Jun 18, 2015 34.80 35.10 34.76 35.02 37,333,200 +0.22(+0.63%)
Jun 17, 2015 34.72 34.85 34.54 34.80 30,455,680 +0.13(+0.37%)
Jun 16, 2015 34.30 34.75 34.26 34.67 29,729,848 +0.26(+0.76%)
Jun 15, 2015 34.54 34.56 34.40 34.41 24,465,112 -0.24(-0.69%)
Jun 12, 2015 34.75 34.96 34.64 34.65 25,869,064 -0.23(-0.66%)
Jun 11, 2015 34.82 34.98 34.78 34.88 30,440,848 +0.16(+0.46%)
Jun 10, 2015 34.59 34.76 34.59 34.72 31,307,820 +0.21(+0.61%)
Jun 09, 2015 34.59 34.79 34.52 34.51 23,986,102 -0.08(-0.23%)
Jun 08, 2015 34.50 34.72 34.49 34.59 25,928,792 +0.02(+0.06%)
Jun 05, 2015 35.16 35.17 34.50 34.57 36,713,216 -0.70(-1.98%)
Jun 04, 2015 34.92 35.48 34.78 35.27 56,218,832 +0.24(+0.69%)
Jun 03, 2015 34.45 35.17 34.36 35.03 39,115,040 +0.67(+1.95%)
Jun 02, 2015 34.37 34.53 34.28 34.36 19,508,848 +0.01(+0.03%)
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.