Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.72 36.77 36.60 36.76 2,346,613 +0.68(+1.89%)
Jul 30, 2015 35.93 36.15 35.89 36.08 1,871,421 +0.59(+1.65%)
Jul 29, 2015 35.49 35.63 35.37 35.49 1,161,192 +0.99(+2.87%)
Jul 28, 2015 34.10 34.50 33.99 34.50 595,385 +0.58(+1.70%)
Jul 27, 2015 33.98 33.99 33.72 33.92 580,782 -0.16(-0.47%)
Jul 24, 2015 34.32 34.39 33.97 34.08 730,206 -0.28(-0.81%)
Jul 23, 2015 34.51 34.53 34.27 34.36 1,817,536 -0.49(-1.40%)
Jul 22, 2015 34.70 34.85 34.65 34.85 1,073,034 -0.38(-1.08%)
Jul 21, 2015 35.29 35.29 35.11 35.23 419,160 -0.02(-0.05%)
Jul 20, 2015 35.05 35.33 35.00 35.25 703,317 -0.13(-0.37%)
Jul 17, 2015 35.04 35.38 35.04 35.38 362,621 -0.03(-0.10%)
Jul 16, 2015 35.38 35.51 35.26 35.41 553,958 +0.34(+0.96%)
Jul 15, 2015 35.06 35.28 34.93 35.08 1,070,610 -0.02(-0.06%)
Jul 14, 2015 35.11 35.13 34.88 35.10 503,984 +0.49(+1.42%)
Jul 13, 2015 34.55 34.84 34.55 34.61 1,119,930 -0.15(-0.44%)
Jul 10, 2015 34.71 34.88 34.61 34.76 1,984,839 +1.16(+3.45%)
Jul 09, 2015 33.85 33.95 33.54 33.60 755,699 +0.23(+0.69%)
Jul 08, 2015 33.47 33.55 33.30 33.37 521,449 -0.26(-0.78%)
Jul 07, 2015 33.22 33.72 33.02 33.63 1,729,456 +0.04(+0.11%)
Jul 06, 2015 33.48 33.82 33.48 33.60 622,650 -0.21(-0.62%)
Jul 02, 2015 33.73 33.81 33.81 33.81 440,271 +0.04(+0.13%)
Jul 01, 2015 33.85 33.91 33.66 33.76 590,934 +0.32(+0.97%)
Jun 30, 2015 33.48 33.52 33.15 33.44 1,667,407 -0.26(-0.78%)
Jun 29, 2015 34.14 34.30 33.70 33.70 1,072,937 -0.91(-2.64%)
Jun 26, 2015 34.59 34.71 34.44 34.62 675,087 +0.01(+0.02%)
Jun 25, 2015 34.81 34.81 34.52 34.61 388,931 -0.13(-0.36%)
Jun 24, 2015 35.02 35.10 34.69 34.74 512,359 -0.05(-0.14%)
Jun 23, 2015 34.95 34.98 34.73 34.79 882,426 -0.21(-0.59%)
Jun 22, 2015 34.92 35.13 34.81 34.99 471,239 +0.25(+0.71%)
Jun 19, 2015 34.78 34.90 34.70 34.75 617,159 -0.08(-0.24%)
Jun 18, 2015 34.55 34.96 34.54 34.83 704,213 +0.60(+1.76%)
Jun 17, 2015 33.95 34.28 33.84 34.23 546,321 +0.41(+1.21%)
Jun 16, 2015 33.85 34.07 33.74 33.82 2,604,722 +0.94(+2.85%)
Jun 15, 2015 32.90 32.98 32.79 32.88 684,132 -0.03(-0.10%)
Jun 12, 2015 32.73 32.94 32.61 32.92 528,034 -0.04(-0.13%)
Jun 11, 2015 32.99 33.14 32.89 32.96 500,238 +0.09(+0.26%)
Jun 10, 2015 32.65 33.06 32.61 32.87 423,884 +0.42(+1.30%)
Jun 09, 2015 32.47 32.53 32.19 32.45 501,216 +0.12(+0.37%)
Jun 08, 2015 32.35 32.45 32.20 32.33 1,437,547 -0.01(-0.04%)
Jun 05, 2015 32.66 32.69 32.34 32.34 842,164 -0.94(-2.82%)
Jun 04, 2015 33.32 33.58 33.23 33.28 487,273 -0.17(-0.52%)
Jun 03, 2015 33.62 33.75 33.40 33.45 613,336 +0.11(+0.33%)
Jun 02, 2015 33.33 33.42 33.14 33.34 2,356,432 -0.47(-1.39%)
Jun 01, 2015 34.22 34.20 33.63 33.81 1,078,237 -0.39(-1.14%)
May 29, 2015 34.54 34.58 33.97 34.20 664,408 -0.74(-2.10%)
May 28, 2015 34.92 34.99 34.75 34.94 624,388 +0.11(+0.33%)
May 27, 2015 34.51 34.85 34.43 34.82 1,471,904 +0.45(+1.30%)
May 26, 2015 34.61 34.61 34.20 34.37 449,011 -0.28(-0.80%)
May 22, 2015 35.01 34.65 34.65 34.65 426,350 -0.47(-1.33%)
May 21, 2015 35.04 35.25 34.93 35.12 519,921 +0.13(+0.37%)
May 20, 2015 34.88 35.11 34.88 34.99 403,518 +0.15(+0.43%)
May 19, 2015 34.86 34.97 34.78 34.84 381,171 +0.07(+0.20%)
May 18, 2015 34.66 34.90 34.66 34.77 475,211 -0.39(-1.11%)
May 15, 2015 34.89 35.16 34.83 35.16 574,974 -0.10(-0.27%)
May 14, 2015 35.06 35.26 34.96 35.25 508,542 +0.53(+1.51%)
May 13, 2015 34.77 34.88 34.60 34.73 554,563 +0.19(+0.55%)
May 12, 2015 34.23 34.61 34.20 34.54 830,885 -0.19(-0.54%)
May 11, 2015 34.77 34.96 34.69 34.73 779,526 +0.05(+0.14%)
May 08, 2015 34.55 34.82 34.52 34.68 595,518 +0.74(+2.18%)
May 07, 2015 33.47 33.95 33.45 33.94 1,114,410 +0.19(+0.58%)
May 06, 2015 33.84 33.85 33.58 33.74 564,855 +0.34(+1.01%)
May 05, 2015 33.82 33.85 33.27 33.40 1,003,692 -0.90(-2.62%)
May 04, 2015 34.04 34.30 34.03 34.30 298,924 -0.05(-0.15%)
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.