Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.64 34.79 34.29 34.52 4,183,550 -0.28(-0.80%)
Aug 28, 2015 34.12 34.81 33.99 34.80 4,588,199 +0.31(+0.90%)
Aug 27, 2015 33.49 34.59 33.45 34.49 5,856,471 +1.25(+3.75%)
Aug 26, 2015 32.97 33.31 32.35 33.24 5,370,058 +0.86(+2.67%)
Aug 25, 2015 33.32 33.35 32.37 32.38 8,456,743 -0.34(-1.05%)
Aug 24, 2015 32.29 33.62 31.81 32.72 8,624,745 -1.22(-3.60%)
Aug 21, 2015 35.13 35.24 33.93 33.94 6,918,393 -1.45(-4.10%)
Aug 20, 2015 34.82 35.73 34.74 35.39 7,266,851 +0.22(+0.63%)
Aug 19, 2015 34.81 35.42 34.70 35.17 6,978,677 +0.25(+0.72%)
Aug 18, 2015 34.81 35.33 34.75 34.92 4,211,997 +0.02(+0.05%)
Aug 17, 2015 34.55 35.20 34.39 34.90 3,615,032 +0.29(+0.82%)
Aug 14, 2015 34.28 34.70 34.24 34.62 6,319,892 +0.16(+0.47%)
Aug 13, 2015 34.55 34.75 34.41 34.46 5,126,341 +0.02(+0.05%)
Aug 12, 2015 34.02 34.48 33.54 34.44 4,489,380 +0.27(+0.79%)
Aug 11, 2015 34.62 34.85 34.09 34.17 5,678,704 -0.73(-2.10%)
Aug 10, 2015 34.22 34.93 34.10 34.90 5,320,672 +0.81(+2.39%)
Aug 07, 2015 34.21 34.37 33.85 34.09 4,921,937 -0.18(-0.52%)
Aug 06, 2015 33.77 34.33 33.42 34.27 5,772,297 +0.55(+1.62%)
Aug 05, 2015 33.98 34.07 33.45 33.72 5,787,318 -0.15(-0.43%)
Aug 04, 2015 32.56 34.68 32.46 33.87 17,812,282 +1.32(+4.05%)
Aug 03, 2015 32.59 33.18 32.26 32.55 32,353,086 -3.58(-9.90%)
Jul 31, 2015 36.33 36.48 36.10 36.13 6,869,081 -0.02(-0.07%)
Jul 30, 2015 35.59 36.18 35.42 36.15 5,728,969 +0.46(+1.28%)
Jul 29, 2015 35.29 35.69 35.10 35.69 3,655,935 +0.36(+1.01%)
Jul 28, 2015 34.93 35.38 34.61 35.34 3,996,245 +0.58(+1.66%)
Jul 27, 2015 34.62 34.82 34.33 34.76 3,153,499 -0.18(-0.51%)
Jul 24, 2015 35.12 35.25 34.89 34.94 2,650,090 -0.20(-0.56%)
Jul 23, 2015 35.11 35.44 34.92 35.13 2,599,092 +0.00(+0.00%)
Jul 22, 2015 34.65 35.31 34.60 35.13 3,705,786 +0.48(+1.39%)
Jul 21, 2015 34.90 34.91 34.52 34.65 4,300,745 -0.22(-0.63%)
Jul 20, 2015 34.99 35.14 34.72 34.87 3,614,782 -0.11(-0.30%)
Jul 17, 2015 35.39 35.47 34.88 34.98 4,575,541 -0.42(-1.17%)
Jul 16, 2015 35.62 35.69 35.26 35.39 5,330,582 +0.01(+0.02%)
Jul 15, 2015 35.85 35.91 35.18 35.38 5,887,610 -0.48(-1.34%)
Jul 14, 2015 35.61 36.04 35.61 35.86 5,100,796 +0.25(+0.71%)
Jul 13, 2015 35.19 35.68 35.15 35.61 4,235,571 +0.60(+1.72%)
Jul 10, 2015 35.09 35.16 34.85 35.01 2,647,658 +0.25(+0.73%)
Jul 09, 2015 35.16 35.22 34.75 34.76 5,350,173 +0.04(+0.12%)
Jul 08, 2015 34.94 35.04 34.70 34.72 3,423,782 -0.39(-1.11%)
Jul 07, 2015 34.85 35.13 34.34 35.11 3,685,712 +0.43(+1.25%)
Jul 06, 2015 34.64 34.90 34.21 34.68 4,452,577 -0.29(-0.84%)
Jul 02, 2015 35.03 34.97 34.97 34.97 3,616,213 -0.02(-0.07%)
Jul 01, 2015 34.87 35.23 34.75 34.99 3,802,441 +0.27(+0.77%)
Jun 30, 2015 35.11 35.56 34.68 34.72 5,120,425 -0.26(-0.75%)
Jun 29, 2015 35.26 35.51 34.95 34.99 4,403,030 -0.53(-1.49%)
Jun 26, 2015 36.37 36.53 35.39 35.51 5,358,319 -0.86(-2.35%)
Jun 25, 2015 36.74 36.66 36.29 36.37 5,323,124 -0.29(-0.80%)
Jun 24, 2015 35.91 36.71 35.74 36.66 7,530,419 +0.77(+2.16%)
Jun 23, 2015 35.27 35.92 35.15 35.89 5,792,914 +0.68(+1.92%)
Jun 22, 2015 35.23 35.52 34.93 35.21 3,546,202 +0.17(+0.49%)
Jun 19, 2015 34.63 35.13 34.62 35.04 5,503,199 +0.58(+1.68%)
Jun 18, 2015 34.46 34.57 34.43 34.46 3,120,359 +0.08(+0.24%)
Jun 17, 2015 34.13 34.44 33.94 34.38 2,947,364 +0.24(+0.72%)
Jun 16, 2015 33.93 34.21 33.81 34.14 2,858,190 +0.21(+0.62%)
Jun 15, 2015 33.72 34.23 33.66 33.93 4,604,374 +0.05(+0.14%)
Jun 12, 2015 33.54 33.92 33.48 33.88 3,051,914 +0.22(+0.65%)
Jun 11, 2015 33.72 33.81 33.53 33.66 4,839,882 -0.07(-0.19%)
Jun 10, 2015 33.56 33.76 33.32 33.72 4,088,321 +0.20(+0.58%)
Jun 09, 2015 33.23 33.85 33.16 33.53 4,603,628 +0.35(+1.06%)
Jun 08, 2015 33.39 33.58 33.17 33.18 3,574,517 -0.17(-0.51%)
Jun 05, 2015 33.64 33.69 33.23 33.35 3,229,398 -0.34(-1.02%)
Jun 04, 2015 34.02 34.25 33.62 33.69 3,341,953 -0.33(-0.96%)
Jun 03, 2015 34.45 34.58 34.00 34.02 3,828,967 -0.42(-1.21%)
Jun 02, 2015 34.40 34.46 33.96 34.43 3,401,752 +0.04(+0.12%)
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.