Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.11 34.31 33.95 34.01 2,901,612 -0.22(-0.65%)
Aug 28, 2015 34.23 34.55 34.04 34.23 3,443,795 -0.23(-0.66%)
Aug 27, 2015 34.30 34.65 33.88 34.46 3,469,674 +0.48(+1.41%)
Aug 26, 2015 33.49 34.01 32.89 33.98 4,522,549 +1.29(+3.96%)
Aug 25, 2015 34.23 34.23 32.68 32.68 6,801,202 -0.81(-2.43%)
Aug 24, 2015 32.82 34.16 31.67 33.50 6,765,649 -1.29(-3.72%)
Aug 21, 2015 35.79 35.96 34.78 34.79 3,768,919 -1.23(-3.40%)
Aug 20, 2015 36.34 36.53 35.99 36.02 2,029,809 -0.54(-1.48%)
Aug 19, 2015 36.66 36.89 36.30 36.56 1,996,428 -0.34(-0.91%)
Aug 18, 2015 36.73 37.03 36.72 36.89 1,417,443 +0.06(+0.17%)
Aug 17, 2015 36.65 36.86 36.35 36.83 2,113,380 +0.05(+0.14%)
Aug 14, 2015 36.76 36.85 36.55 36.78 1,654,495 +0.13(+0.35%)
Aug 13, 2015 36.38 36.80 36.27 36.65 2,374,367 +0.24(+0.67%)
Aug 12, 2015 36.02 36.53 35.94 36.41 2,535,688 -0.05(-0.15%)
Aug 11, 2015 36.42 36.76 36.22 36.46 2,818,182 -0.17(-0.46%)
Aug 10, 2015 36.45 36.82 36.45 36.63 1,823,800 +0.37(+1.01%)
Aug 07, 2015 36.02 36.30 35.96 36.26 2,330,322 +0.05(+0.13%)
Aug 06, 2015 36.93 36.93 36.06 36.22 2,875,056 -0.54(-1.47%)
Aug 05, 2015 36.55 37.05 36.44 36.76 3,535,573 +0.44(+1.22%)
Aug 04, 2015 36.28 36.85 35.26 36.31 5,093,398 +0.13(+0.36%)
Aug 03, 2015 35.15 36.32 34.98 36.18 5,277,754 +0.85(+2.41%)
Jul 31, 2015 35.37 35.42 35.13 35.33 2,576,116 +0.13(+0.37%)
Jul 30, 2015 35.20 35.46 34.81 35.20 3,485,425 -0.05(-0.13%)
Jul 29, 2015 35.13 35.37 34.92 35.25 3,022,860 +0.08(+0.21%)
Jul 28, 2015 35.07 35.19 34.83 35.17 1,907,449 +0.25(+0.71%)
Jul 27, 2015 34.71 35.07 34.21 34.92 2,900,540 +0.13(+0.37%)
Jul 24, 2015 35.11 35.33 34.73 34.80 2,977,159 -0.41(-1.16%)
Jul 23, 2015 35.64 35.66 35.16 35.20 2,168,672 -0.47(-1.31%)
Jul 22, 2015 35.65 35.87 35.60 35.67 1,635,931 +0.00(+0.00%)
Jul 21, 2015 35.68 35.75 35.50 35.67 2,222,367 -0.02(-0.06%)
Jul 20, 2015 35.93 35.94 35.57 35.69 2,787,088 -0.11(-0.32%)
Jul 17, 2015 36.09 36.09 35.65 35.81 3,254,677 -0.35(-0.96%)
Jul 16, 2015 35.98 36.18 35.73 36.15 3,708,152 +0.11(+0.31%)
Jul 15, 2015 36.39 36.50 35.98 36.04 3,292,539 -0.31(-0.85%)
Jul 14, 2015 36.50 36.52 36.24 36.35 1,684,994 -0.17(-0.45%)
Jul 13, 2015 36.20 36.55 36.20 36.52 2,059,220 +0.46(+1.28%)
Jul 10, 2015 36.18 36.30 35.89 36.06 1,817,859 +0.26(+0.74%)
Jul 09, 2015 36.09 36.32 35.72 35.79 2,548,486 +0.08(+0.23%)
Jul 08, 2015 35.96 36.15 35.69 35.71 2,755,620 -0.52(-1.44%)
Jul 07, 2015 36.41 36.56 35.68 36.23 3,891,804 -0.12(-0.33%)
Jul 06, 2015 35.84 36.41 35.76 36.35 4,092,652 +0.40(+1.10%)
Jul 02, 2015 36.07 35.95 35.95 35.95 3,980,192 +0.25(+0.71%)
Jul 01, 2015 34.71 36.09 33.49 35.70 5,634,360 +0.32(+0.92%)
Jun 30, 2015 35.54 35.82 35.11 35.38 3,993,188 +0.06(+0.18%)
Jun 29, 2015 35.88 35.94 35.28 35.31 2,797,867 -0.90(-2.49%)
Jun 26, 2015 36.48 36.61 36.06 36.21 2,219,982 -0.18(-0.50%)
Jun 25, 2015 36.36 36.53 36.24 36.39 2,312,245 +0.06(+0.18%)
Jun 24, 2015 36.70 36.79 36.28 36.33 1,784,542 -0.49(-1.34%)
Jun 23, 2015 36.85 36.88 36.67 36.83 1,644,234 +0.01(+0.02%)
Jun 22, 2015 36.49 37.02 36.46 36.82 2,404,865 +0.52(+1.43%)
Jun 19, 2015 36.41 36.48 36.22 36.30 3,241,404 -0.11(-0.29%)
Jun 18, 2015 36.14 36.53 36.14 36.40 2,389,838 +0.34(+0.93%)
Jun 17, 2015 36.15 36.24 35.93 36.07 1,321,238 +0.06(+0.18%)
Jun 16, 2015 35.67 36.14 35.57 36.00 1,407,661 +0.17(+0.46%)
Jun 15, 2015 36.03 36.06 35.60 35.84 2,254,247 -0.38(-1.05%)
Jun 12, 2015 36.18 36.41 36.14 36.22 2,103,282 -0.19(-0.53%)
Jun 11, 2015 36.29 36.55 36.06 36.41 3,066,143 +0.11(+0.31%)
Jun 10, 2015 36.12 36.49 36.06 36.30 2,407,568 +0.31(+0.86%)
Jun 09, 2015 36.28 36.29 35.96 35.99 2,604,577 -0.28(-0.76%)
Jun 08, 2015 36.46 36.60 36.24 36.26 1,599,572 -0.28(-0.77%)
Jun 05, 2015 36.35 36.68 36.25 36.55 3,254,029 +0.18(+0.50%)
Jun 04, 2015 36.96 37.08 36.36 36.36 2,848,607 -0.61(-1.65%)
Jun 03, 2015 37.12 37.13 36.86 36.98 3,780,011 -0.12(-0.33%)
Jun 02, 2015 37.13 37.33 36.83 37.10 4,522,631 -0.19(-0.51%)
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.