Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.97 37.12 36.74 36.76 6,750,260 -0.02(-0.07%)
Jul 30, 2015 36.21 36.82 36.05 36.79 5,629,870 +0.46(+1.28%)
Jul 29, 2015 35.92 36.32 35.72 36.32 3,592,694 +0.36(+1.01%)
Jul 28, 2015 35.54 36.00 35.22 35.96 3,927,118 +0.59(+1.66%)
Jul 27, 2015 35.23 35.44 34.94 35.37 3,098,950 -0.18(-0.51%)
Jul 24, 2015 35.74 35.87 35.50 35.55 2,604,249 -0.20(-0.56%)
Jul 23, 2015 35.73 36.07 35.53 35.75 2,554,133 +0.00(+0.00%)
Jul 22, 2015 35.26 35.93 35.21 35.75 3,641,684 +0.49(+1.39%)
Jul 21, 2015 35.52 35.53 35.13 35.26 4,226,351 -0.22(-0.63%)
Jul 20, 2015 35.61 35.76 35.34 35.48 3,552,254 -0.11(-0.30%)
Jul 17, 2015 36.02 36.10 35.50 35.59 4,496,394 -0.42(-1.17%)
Jul 16, 2015 36.25 36.32 35.88 36.02 5,238,374 +0.01(+0.02%)
Jul 15, 2015 36.48 36.54 35.80 36.01 5,785,766 -0.49(-1.34%)
Jul 14, 2015 36.24 36.68 36.24 36.50 5,012,563 +0.26(+0.71%)
Jul 13, 2015 35.81 36.31 35.77 36.24 4,162,304 +0.61(+1.72%)
Jul 10, 2015 35.71 35.77 35.46 35.63 2,601,859 +0.26(+0.73%)
Jul 09, 2015 35.78 35.84 35.36 35.37 5,257,626 +0.04(+0.12%)
Jul 08, 2015 35.56 35.66 35.31 35.33 3,364,557 -0.40(-1.11%)
Jul 07, 2015 35.46 35.75 34.94 35.73 3,621,956 +0.44(+1.24%)
Jul 06, 2015 35.25 35.51 34.81 35.29 4,375,557 -0.30(-0.84%)
Jul 02, 2015 35.64 35.58 35.58 35.58 3,553,660 -0.02(-0.07%)
Jul 01, 2015 35.48 35.85 35.36 35.61 3,736,666 +0.27(+0.77%)
Jun 30, 2015 35.73 36.19 35.29 35.34 5,031,852 -0.27(-0.74%)
Jun 29, 2015 35.88 36.13 35.57 35.60 4,326,866 -0.54(-1.49%)
Jun 26, 2015 37.01 37.18 36.01 36.14 5,265,631 -0.87(-2.35%)
Jun 25, 2015 37.38 37.31 36.93 37.01 5,231,045 -0.30(-0.80%)
Jun 24, 2015 36.55 37.36 36.37 37.31 7,400,158 +0.79(+2.16%)
Jun 23, 2015 35.89 36.55 35.77 36.52 5,692,708 +0.69(+1.92%)
Jun 22, 2015 35.85 36.15 35.55 35.83 3,484,860 +0.17(+0.49%)
Jun 19, 2015 35.24 35.75 35.23 35.66 5,408,005 +0.59(+1.68%)
Jun 18, 2015 35.07 35.18 35.04 35.07 3,066,383 +0.08(+0.24%)
Jun 17, 2015 34.73 35.05 34.54 34.99 2,896,380 +0.25(+0.72%)
Jun 16, 2015 34.52 34.81 34.41 34.74 2,808,749 +0.22(+0.62%)
Jun 15, 2015 34.32 34.83 34.25 34.52 4,524,728 +0.05(+0.14%)
Jun 12, 2015 34.13 34.52 34.07 34.47 2,999,122 +0.22(+0.65%)
Jun 11, 2015 34.32 34.41 34.12 34.25 4,756,162 -0.07(-0.19%)
Jun 10, 2015 34.15 34.36 33.91 34.32 4,017,601 +0.20(+0.58%)
Jun 09, 2015 33.82 34.45 33.74 34.12 4,523,995 +0.36(+1.06%)
Jun 08, 2015 33.98 34.17 33.75 33.76 3,512,685 -0.17(-0.51%)
Jun 05, 2015 34.23 34.28 33.82 33.93 3,173,536 -0.35(-1.02%)
Jun 04, 2015 34.61 34.85 34.22 34.28 3,284,144 -0.33(-0.96%)
Jun 03, 2015 35.05 35.19 34.60 34.61 3,762,733 -0.42(-1.21%)
Jun 02, 2015 35.00 35.07 34.56 35.04 3,342,909 +0.04(+0.12%)
Jun 01, 2015 35.25 35.44 34.70 35.00 2,894,779 -0.19(-0.54%)
May 29, 2015 35.17 35.41 35.17 35.19 4,247,367 +0.08(+0.24%)
May 28, 2015 35.33 35.35 34.87 35.10 4,380,796 -0.23(-0.66%)
May 27, 2015 35.69 35.86 35.20 35.34 4,811,034 -0.34(-0.95%)
May 26, 2015 35.52 35.73 35.33 35.67 3,832,686 +0.16(+0.44%)
May 22, 2015 35.96 35.52 35.52 35.52 3,131,741 -0.45(-1.24%)
May 21, 2015 35.98 36.22 35.66 35.96 5,322,836 +0.06(+0.16%)
May 20, 2015 35.56 36.19 35.53 35.91 6,615,523 +0.38(+1.07%)
May 19, 2015 34.93 35.78 34.92 35.53 6,242,758 +0.64(+1.83%)
May 18, 2015 34.60 35.12 34.57 34.89 4,156,132 +0.07(+0.19%)
May 15, 2015 34.48 35.03 34.32 34.82 4,209,901 +0.32(+0.93%)
May 14, 2015 34.24 34.67 34.24 34.50 4,024,791 +0.50(+1.46%)
May 13, 2015 33.87 34.28 33.86 34.00 4,324,119 +0.17(+0.49%)
May 12, 2015 33.91 34.21 33.38 33.84 5,352,292 -0.37(-1.09%)
May 11, 2015 34.11 34.38 34.00 34.21 3,224,937 +0.09(+0.27%)
May 08, 2015 33.71 34.19 33.65 34.12 5,670,429 +0.72(+2.15%)
May 07, 2015 33.37 33.57 33.08 33.40 2,969,737 +0.03(+0.10%)
May 06, 2015 33.50 33.74 33.09 33.37 5,059,898 -0.26(-0.79%)
May 05, 2015 33.95 34.28 33.62 33.63 6,468,744 -0.35(-1.02%)
May 04, 2015 33.70 34.49 33.63 33.98 9,165,549 +0.50(+1.48%)
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.