Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.45 34.44 30.65 33.94 84,710 +2.10(+6.60%)
Aug 28, 2015 30.93 32.60 30.75 31.84 72,296 +1.48(+4.87%)
Aug 27, 2015 29.32 30.64 29.32 30.36 103,893 +1.83(+6.41%)
Aug 26, 2015 29.01 29.10 28.20 28.53 82,726 -1.02(-3.45%)
Aug 25, 2015 30.39 30.39 29.50 29.55 111,540 -0.32(-1.07%)
Aug 24, 2015 30.59 30.71 29.76 29.87 162,238 -1.85(-5.83%)
Aug 21, 2015 31.29 31.82 30.69 31.72 60,888 -0.09(-0.28%)
Aug 20, 2015 32.23 32.47 31.65 31.81 54,990 -0.51(-1.58%)
Aug 19, 2015 33.33 33.43 32.24 32.32 112,281 -1.45(-4.29%)
Aug 18, 2015 33.83 34.12 33.66 33.77 30,319 -0.47(-1.37%)
Aug 17, 2015 34.95 34.95 34.09 34.24 70,448 -0.46(-1.33%)
Aug 14, 2015 34.75 34.96 34.64 34.70 26,551 -0.73(-2.06%)
Aug 13, 2015 35.92 35.92 35.40 35.43 27,946 -0.97(-2.66%)
Aug 12, 2015 35.41 36.62 35.38 36.40 70,364 +1.26(+3.59%)
Aug 11, 2015 34.51 35.14 34.30 35.14 43,052 +0.20(+0.57%)
Aug 10, 2015 33.88 35.05 33.88 34.94 70,066 +1.23(+3.65%)
Aug 07, 2015 33.56 33.74 33.18 33.71 21,705 -0.35(-1.03%)
Aug 06, 2015 34.14 34.14 33.52 34.06 35,401 -0.57(-1.65%)
Aug 05, 2015 35.24 35.95 34.29 34.63 33,103 -0.37(-1.06%)
Aug 04, 2015 35.07 35.26 34.61 35.00 39,470 +0.22(+0.63%)
Aug 03, 2015 35.49 35.57 34.60 34.78 121,936 -1.79(-4.89%)
Jul 31, 2015 37.02 37.02 36.46 36.57 11,403 +0.05(+0.14%)
Jul 30, 2015 36.66 36.89 36.52 36.52 11,925 +0.10(+0.27%)
Jul 29, 2015 35.92 36.59 35.65 36.42 36,260 +0.42(+1.17%)
Jul 28, 2015 36.00 36.64 35.78 36.00 25,368 -0.26(-0.72%)
Jul 27, 2015 36.60 36.73 36.21 36.26 50,740 -0.68(-1.84%)
Jul 24, 2015 37.24 37.27 36.61 36.94 41,253 -0.34(-0.91%)
Jul 23, 2015 37.98 38.06 37.28 37.28 26,163 -0.24(-0.64%)
Jul 22, 2015 38.00 38.36 37.51 37.52 50,700 -1.10(-2.85%)
Jul 21, 2015 38.69 39.00 38.25 38.62 53,414 -0.15(-0.39%)
Jul 20, 2015 38.82 38.90 38.62 38.77 28,114 -0.10(-0.26%)
Jul 17, 2015 38.65 38.94 38.37 38.87 74,620 +0.62(+1.62%)
Jul 16, 2015 38.16 38.35 37.99 38.25 66,666 +0.77(+2.05%)
Jul 15, 2015 38.47 38.51 37.31 37.48 129,527 -1.39(-3.58%)
Jul 14, 2015 38.18 39.10 38.09 38.87 87,397 -0.25(-0.64%)
Jul 13, 2015 39.21 39.93 39.02 39.12 177,076 -1.69(-4.14%)
Jul 10, 2015 40.95 40.95 40.07 40.81 23,434 -0.24(-0.58%)
Jul 09, 2015 40.68 41.45 40.63 41.05 60,161 +0.63(+1.56%)
Jul 08, 2015 40.32 40.57 39.85 40.42 70,968 +0.89(+2.25%)
Jul 07, 2015 39.16 39.65 38.43 39.53 52,094 +0.56(+1.44%)
Jul 06, 2015 39.53 39.65 38.69 38.97 135,788 -1.95(-4.77%)
Jul 02, 2015 41.04 40.92 40.92 40.92 34,300 +0.39(+0.96%)
Jul 01, 2015 40.50 40.82 40.31 40.53 22,848 -0.68(-1.65%)
Jun 30, 2015 40.97 41.59 40.97 41.21 48,116 +0.99(+2.46%)
Jun 29, 2015 40.29 40.54 40.09 40.22 35,728 -0.45(-1.11%)
Jun 26, 2015 40.36 40.83 40.26 40.67 40,383 +0.28(+0.69%)
Jun 25, 2015 40.46 40.67 40.03 40.39 62,039 -0.48(-1.17%)
Jun 24, 2015 41.38 41.47 40.69 40.87 31,336 -0.51(-1.23%)
Jun 23, 2015 39.76 41.47 39.75 41.38 72,379 +1.15(+2.86%)
Jun 22, 2015 40.05 40.44 39.93 40.23 63,683 -0.43(-1.06%)
Jun 19, 2015 41.01 41.14 40.32 40.66 70,070 -0.87(-2.09%)
Jun 18, 2015 41.62 41.83 41.24 41.53 31,418 +0.11(+0.27%)
Jun 17, 2015 42.76 42.95 40.98 41.42 76,554 -0.55(-1.31%)
Jun 16, 2015 41.64 42.03 41.61 41.97 36,403 +0.65(+1.57%)
Jun 15, 2015 41.51 41.66 41.31 41.32 20,310 -0.40(-0.96%)
Jun 12, 2015 41.69 41.98 41.50 41.72 17,627 -0.24(-0.57%)
Jun 11, 2015 42.29 42.29 41.87 41.96 56,642 -0.29(-0.69%)
Jun 10, 2015 41.79 42.41 41.66 42.25 77,521 +1.32(+3.23%)
Jun 09, 2015 40.55 41.12 40.50 40.93 83,398 +1.33(+3.36%)
Jun 08, 2015 39.57 39.69 39.54 39.60 10,886 -0.37(-0.93%)
Jun 05, 2015 38.58 40.09 38.54 39.97 56,821 +0.78(+1.99%)
Jun 04, 2015 40.11 40.11 38.96 39.19 61,340 -1.18(-2.92%)
Jun 03, 2015 40.49 40.59 39.86 40.37 54,949 -0.54(-1.32%)
Jun 02, 2015 40.21 40.92 40.03 40.91 78,007 +0.50(+1.24%)
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.