Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.67 34.98 34.62 34.83 15,718,329 +0.25(+0.73%)
Jul 30, 2015 34.91 34.97 34.48 34.57 15,635,933 -0.12(-0.35%)
Jul 29, 2015 34.33 34.77 34.23 34.70 14,927,422 +0.44(+1.30%)
Jul 28, 2015 33.82 34.33 33.52 34.25 16,387,083 +0.67(+2.00%)
Jul 27, 2015 33.76 33.85 33.55 33.58 18,070,178 -0.43(-1.26%)
Jul 24, 2015 34.09 34.16 33.83 34.01 13,796,559 +0.00(+0.00%)
Jul 23, 2015 34.49 34.53 33.97 34.01 20,738,830 -0.37(-1.07%)
Jul 22, 2015 34.32 34.60 34.23 34.37 19,263,040 -0.13(-0.38%)
Jul 21, 2015 34.67 34.87 34.35 34.50 16,833,872 -0.31(-0.90%)
Jul 20, 2015 35.19 35.22 34.77 34.82 20,055,676 -0.41(-1.16%)
Jul 17, 2015 35.53 35.63 35.02 35.23 16,714,109 -0.49(-1.37%)
Jul 16, 2015 35.77 35.77 35.37 35.72 17,042,866 +0.15(+0.42%)
Jul 15, 2015 35.43 35.68 35.43 35.57 10,695,967 +0.01(+0.02%)
Jul 14, 2015 35.59 35.66 35.38 35.56 10,663,982 -0.02(-0.05%)
Jul 13, 2015 35.33 35.63 35.21 35.58 12,290,412 +0.38(+1.09%)
Jul 10, 2015 35.37 35.45 35.06 35.19 12,008,199 +0.16(+0.45%)
Jul 09, 2015 35.09 35.30 35.01 35.04 15,307,891 +0.36(+1.03%)
Jul 08, 2015 34.79 35.09 34.62 34.68 16,742,017 -0.34(-0.97%)
Jul 07, 2015 34.91 35.11 34.74 35.02 18,850,322 +0.01(+0.02%)
Jul 06, 2015 34.82 35.13 34.68 35.01 14,259,410 -0.05(-0.15%)
Jul 02, 2015 35.08 35.06 35.06 35.06 13,403,449 +0.10(+0.30%)
Jul 01, 2015 35.28 35.36 34.69 34.96 16,056,166 -0.05(-0.15%)
Jun 30, 2015 35.27 35.40 34.85 35.01 19,213,522 -0.10(-0.30%)
Jun 29, 2015 35.30 35.53 35.08 35.11 20,944,742 -0.50(-1.39%)
Jun 26, 2015 35.71 35.94 35.59 35.61 45,683,764 -0.06(-0.17%)
Jun 25, 2015 35.83 36.03 35.67 35.67 15,594,381 -0.12(-0.34%)
Jun 24, 2015 36.09 36.29 35.79 35.79 20,452,898 -0.44(-1.22%)
Jun 23, 2015 36.43 36.49 36.04 36.24 20,020,834 +0.19(+0.53%)
Jun 22, 2015 36.31 36.45 36.01 36.04 25,747,224 -0.09(-0.24%)
Jun 19, 2015 37.27 37.44 36.10 36.13 43,085,664 -1.00(-2.69%)
Jun 18, 2015 36.41 37.34 35.59 37.13 91,087,320 -1.89(-4.83%)
Jun 17, 2015 38.97 39.30 38.55 39.02 31,103,244 +0.23(+0.60%)
Jun 16, 2015 38.15 38.99 38.02 38.78 21,029,666 +0.80(+2.10%)
Jun 15, 2015 38.14 38.22 37.71 37.98 19,255,132 -0.54(-1.40%)
Jun 12, 2015 38.21 38.56 38.14 38.52 13,516,494 +0.05(+0.14%)
Jun 11, 2015 38.37 38.59 38.25 38.47 14,410,840 +0.30(+0.77%)
Jun 10, 2015 37.60 38.27 37.41 38.17 17,862,684 +0.76(+2.02%)
Jun 09, 2015 37.66 37.68 37.20 37.42 8,786,505 -0.03(-0.07%)
Jun 08, 2015 38.06 38.13 37.43 37.44 10,489,014 -0.62(-1.62%)
Jun 05, 2015 38.08 38.24 37.78 38.06 14,792,399 +0.03(+0.09%)
Jun 04, 2015 38.00 38.32 37.80 38.02 15,865,687 -0.17(-0.45%)
Jun 03, 2015 38.00 38.30 37.87 38.20 10,614,120 +0.23(+0.62%)
Jun 02, 2015 37.80 38.23 37.48 37.96 9,526,329 -0.08(-0.21%)
Jun 01, 2015 38.09 38.28 37.91 38.04 11,239,189 +0.26(+0.69%)
May 29, 2015 38.04 38.09 37.67 37.78 11,923,855 -0.32(-0.84%)
May 28, 2015 38.29 38.44 37.91 38.10 8,372,091 -0.24(-0.63%)
May 27, 2015 37.82 38.44 37.71 38.35 12,773,425 +0.70(+1.87%)
May 26, 2015 38.00 38.08 37.49 37.64 12,017,812 -0.52(-1.37%)
May 22, 2015 38.40 38.16 38.16 38.16 8,615,130 -0.30(-0.79%)
May 21, 2015 38.42 38.62 38.18 38.47 9,250,640 -0.01(-0.02%)
May 20, 2015 38.42 38.75 38.30 38.48 10,419,385 -0.03(-0.07%)
May 19, 2015 38.59 38.62 38.36 38.50 9,945,392 +0.07(+0.18%)
May 18, 2015 38.17 38.58 38.12 38.43 6,988,230 +0.08(+0.20%)
May 15, 2015 38.58 38.61 38.17 38.35 10,785,212 -0.20(-0.52%)
May 14, 2015 38.32 38.57 38.22 38.55 8,394,644 +0.51(+1.35%)
May 13, 2015 38.02 38.29 37.89 38.04 8,576,235 +0.19(+0.50%)
May 12, 2015 37.92 37.96 37.60 37.85 9,802,523 -0.23(-0.62%)
May 11, 2015 38.20 38.40 37.88 38.09 8,551,883 -0.15(-0.39%)
May 08, 2015 38.08 38.43 37.96 38.23 11,030,764 +0.46(+1.22%)
May 07, 2015 37.50 37.93 37.37 37.77 10,114,759 +0.19(+0.51%)
May 06, 2015 38.40 38.43 37.36 37.58 14,655,802 -0.57(-1.50%)
May 05, 2015 38.63 38.76 38.13 38.16 13,134,821 -0.58(-1.50%)
May 04, 2015 38.70 38.96 38.43 38.74 10,553,509 +0.19(+0.50%)
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.