Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.99 36.34 35.86 35.95 12,365,783 -0.33(-0.91%)
Aug 28, 2015 36.05 36.34 35.97 36.28 15,483,433 +0.07(+0.20%)
Aug 27, 2015 35.87 36.22 35.41 36.21 22,497,932 +0.82(+2.32%)
Aug 26, 2015 34.36 35.44 34.06 35.39 38,482,348 +1.70(+5.04%)
Aug 25, 2015 35.27 35.33 33.65 33.69 20,820,222 -0.39(-1.15%)
Aug 24, 2015 33.07 35.40 27.99 34.08 40,402,144 -1.27(-3.59%)
Aug 21, 2015 36.36 36.64 35.35 35.35 26,484,104 -1.40(-3.82%)
Aug 20, 2015 37.27 37.43 36.75 36.75 15,361,163 -0.92(-2.44%)
Aug 19, 2015 37.81 38.00 37.46 37.67 10,326,232 -0.25(-0.66%)
Aug 18, 2015 38.03 38.09 37.88 37.92 5,250,496 -0.20(-0.52%)
Aug 17, 2015 37.76 38.13 37.63 38.12 6,257,433 +0.21(+0.57%)
Aug 14, 2015 37.62 37.94 37.59 37.91 6,661,755 +0.19(+0.50%)
Aug 13, 2015 37.85 37.97 37.64 37.72 7,434,762 -0.11(-0.28%)
Aug 12, 2015 37.38 37.90 37.03 37.83 11,230,527 +0.17(+0.45%)
Aug 11, 2015 38.12 38.17 37.55 37.66 30,600,124 -0.57(-1.50%)
Aug 10, 2015 37.81 38.27 37.81 38.23 6,235,420 +0.59(+1.57%)
Aug 07, 2015 37.52 37.69 37.38 37.64 8,854,564 +0.03(+0.07%)
Aug 06, 2015 37.99 38.14 37.48 37.61 7,284,927 -0.38(-0.99%)
Aug 05, 2015 37.86 38.26 37.78 37.99 11,630,120 +0.37(+0.97%)
Aug 04, 2015 37.81 37.84 37.48 37.62 8,261,601 -0.22(-0.59%)
Aug 03, 2015 38.03 38.09 37.61 37.84 10,293,414 -0.21(-0.54%)
Jul 31, 2015 38.22 38.28 37.98 38.05 12,211,155 -0.13(-0.33%)
Jul 30, 2015 37.94 38.24 37.76 38.17 7,618,770 +0.07(+0.19%)
Jul 29, 2015 37.85 38.18 37.72 38.10 9,373,614 +0.25(+0.66%)
Jul 28, 2015 37.67 37.92 37.41 37.85 8,826,522 +0.34(+0.91%)
Jul 27, 2015 37.55 37.79 37.46 37.51 9,683,861 -0.34(-0.90%)
Jul 24, 2015 38.25 38.30 37.82 37.85 10,906,434 -0.21(-0.54%)
Jul 23, 2015 38.25 38.40 37.97 38.06 7,074,260 -0.08(-0.21%)
Jul 22, 2015 38.01 38.33 37.98 38.14 9,613,886 -0.63(-1.61%)
Jul 21, 2015 38.83 38.97 38.73 38.76 6,684,244 -0.26(-0.66%)
Jul 20, 2015 38.95 39.15 38.81 39.02 10,417,821 +0.21(+0.53%)
Jul 17, 2015 38.56 38.82 38.51 38.82 8,700,676 +0.59(+1.54%)
Jul 16, 2015 38.04 38.25 37.97 38.23 5,822,929 +0.48(+1.28%)
Jul 15, 2015 37.72 37.86 37.64 37.75 7,316,938 +0.01(+0.02%)
Jul 14, 2015 37.60 37.84 37.59 37.74 6,855,741 +0.14(+0.38%)
Jul 13, 2015 37.26 37.62 37.25 37.59 7,913,452 +0.56(+1.52%)
Jul 10, 2015 36.91 37.16 36.83 37.03 7,551,792 +0.58(+1.59%)
Jul 09, 2015 37.01 37.11 36.45 36.45 10,064,583 -0.14(-0.39%)
Jul 08, 2015 36.90 36.98 36.58 36.59 18,084,024 -0.61(-1.63%)
Jul 07, 2015 37.22 37.25 36.50 37.20 22,000,576 +0.05(+0.14%)
Jul 06, 2015 37.04 37.32 36.94 37.15 8,403,033 -0.15(-0.41%)
Jul 02, 2015 37.35 37.30 37.30 37.30 5,775,121 +0.05(+0.14%)
Jul 01, 2015 37.33 37.41 37.08 37.25 9,119,758 +0.25(+0.68%)
Jun 30, 2015 37.24 37.25 36.90 37.00 12,738,176 +0.04(+0.10%)
Jun 29, 2015 37.36 37.59 36.95 36.96 14,667,980 -0.80(-2.13%)
Jun 26, 2015 38.06 38.10 37.65 37.76 11,385,627 -0.32(-0.84%)
Jun 25, 2015 38.38 38.41 38.08 38.09 5,498,879 -0.09(-0.23%)
Jun 24, 2015 38.26 38.49 38.17 38.17 5,423,832 -0.18(-0.47%)
Jun 23, 2015 38.41 38.42 38.26 38.35 4,468,771 +0.03(+0.07%)
Jun 22, 2015 38.34 38.44 38.23 38.33 6,085,425 +0.31(+0.82%)
Jun 19, 2015 38.26 38.34 38.01 38.01 15,034,353 -0.32(-0.83%)
Jun 18, 2015 37.98 38.40 37.97 38.33 10,075,452 +0.34(+0.89%)
Jun 17, 2015 38.00 38.15 37.77 38.00 12,391,863 +0.02(+0.05%)
Jun 16, 2015 37.71 38.02 37.65 37.98 10,311,692 +0.25(+0.66%)
Jun 15, 2015 37.71 37.78 37.44 37.73 10,318,165 -0.23(-0.61%)
Jun 12, 2015 38.11 38.17 37.92 37.96 6,923,096 -0.34(-0.88%)
Jun 11, 2015 38.41 38.51 38.24 38.30 6,345,165 +0.02(+0.05%)
Jun 10, 2015 37.78 38.36 37.78 38.28 10,077,309 +0.59(+1.56%)
Jun 09, 2015 37.72 37.83 37.44 37.69 8,662,995 -0.09(-0.24%)
Jun 08, 2015 38.20 38.21 37.71 37.78 9,419,335 -0.43(-1.12%)
Jun 05, 2015 38.29 38.37 38.04 38.21 8,686,414 -0.12(-0.32%)
Jun 04, 2015 38.48 38.70 38.24 38.33 9,383,087 -0.36(-0.92%)
Jun 03, 2015 38.67 38.90 38.61 38.69 6,359,351 +0.08(+0.21%)
Jun 02, 2015 38.55 38.79 38.36 38.61 6,337,375 -0.08(-0.21%)
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.