Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.21 33.50 32.77 32.93 4,203,871 -0.45(-1.33%)
Aug 28, 2015 33.16 33.61 33.03 33.38 4,139,576 +0.25(+0.74%)
Aug 27, 2015 33.03 33.50 32.55 33.13 4,889,002 +0.31(+0.94%)
Aug 26, 2015 32.39 32.85 31.68 32.82 4,306,434 +1.08(+3.42%)
Aug 25, 2015 33.13 33.17 31.73 31.74 13,100,373 -0.81(-2.48%)
Aug 24, 2015 31.84 33.49 31.80 32.55 10,412,821 -1.21(-3.58%)
Aug 21, 2015 34.35 34.72 33.63 33.75 6,939,618 -0.90(-2.59%)
Aug 20, 2015 34.99 35.12 34.56 34.65 8,573,788 -0.68(-1.92%)
Aug 19, 2015 35.66 35.86 35.11 35.33 5,343,481 -0.46(-1.28%)
Aug 18, 2015 36.01 36.08 35.63 35.79 4,165,768 -0.14(-0.38%)
Aug 17, 2015 35.59 36.01 35.34 35.92 4,836,723 +0.08(+0.22%)
Aug 14, 2015 35.89 36.11 35.56 35.84 9,373,008 -0.37(-1.02%)
Aug 13, 2015 36.74 37.21 35.19 36.21 25,493,740 -3.48(-8.76%)
Aug 12, 2015 38.85 41.42 38.12 39.69 9,461,284 +0.06(+0.15%)
Aug 11, 2015 39.54 39.75 39.23 39.63 2,955,957 -0.12(-0.31%)
Aug 10, 2015 38.92 39.84 38.92 39.76 3,633,684 +1.02(+2.63%)
Aug 07, 2015 38.77 39.22 38.17 38.74 3,490,860 -0.21(-0.55%)
Aug 06, 2015 39.20 39.36 38.43 38.95 6,301,686 -0.52(-1.32%)
Aug 05, 2015 39.62 40.03 39.20 39.47 3,692,223 -0.01(-0.03%)
Aug 04, 2015 39.44 39.67 39.27 39.48 2,191,621 +0.21(+0.54%)
Aug 03, 2015 39.58 39.67 39.15 39.27 2,138,634 -0.30(-0.77%)
Jul 31, 2015 39.78 40.01 39.45 39.58 2,258,284 -0.13(-0.32%)
Jul 30, 2015 39.47 39.83 39.40 39.70 2,739,613 +0.23(+0.57%)
Jul 29, 2015 39.69 39.76 39.08 39.48 5,158,354 -0.15(-0.39%)
Jul 28, 2015 39.96 39.99 39.50 39.63 2,494,536 -0.24(-0.60%)
Jul 27, 2015 39.65 40.28 39.59 39.87 2,611,051 -0.06(-0.16%)
Jul 24, 2015 40.02 40.09 39.76 39.94 2,696,309 +0.01(+0.02%)
Jul 23, 2015 40.49 40.52 39.87 39.93 3,361,695 -0.65(-1.59%)
Jul 22, 2015 40.09 40.64 40.09 40.58 2,341,027 +0.52(+1.31%)
Jul 21, 2015 40.35 40.46 40.00 40.05 3,811,980 -0.34(-0.85%)
Jul 20, 2015 40.34 40.55 40.18 40.39 3,125,760 +0.21(+0.53%)
Jul 17, 2015 41.00 41.13 40.18 40.18 4,756,190 -0.95(-2.31%)
Jul 16, 2015 41.41 41.47 41.08 41.13 3,507,608 -0.17(-0.42%)
Jul 15, 2015 41.85 41.85 41.03 41.30 3,568,827 -0.50(-1.19%)
Jul 14, 2015 41.23 41.91 41.11 41.80 3,988,873 +0.45(+1.09%)
Jul 13, 2015 41.53 41.59 41.13 41.35 2,678,045 +0.08(+0.19%)
Jul 10, 2015 41.12 41.47 40.98 41.27 3,001,390 +0.82(+2.03%)
Jul 09, 2015 42.08 42.08 40.10 40.45 6,860,253 -1.23(-2.96%)
Jul 08, 2015 41.60 42.08 41.47 41.69 4,223,749 -0.24(-0.57%)
Jul 07, 2015 40.76 41.98 40.63 41.92 4,712,246 +1.37(+3.39%)
Jul 06, 2015 40.34 40.76 40.31 40.55 3,638,458 -0.19(-0.48%)
Jul 02, 2015 40.73 40.74 40.74 40.74 2,935,904 +0.20(+0.49%)
Jul 01, 2015 40.61 40.80 40.01 40.54 3,737,267 +0.14(+0.34%)
Jun 30, 2015 40.65 40.65 40.29 40.41 2,560,315 +0.05(+0.13%)
Jun 29, 2015 40.78 40.95 40.28 40.36 3,534,510 -0.54(-1.33%)
Jun 26, 2015 40.92 41.21 40.74 40.90 3,032,887 +0.01(+0.02%)
Jun 25, 2015 41.41 41.63 40.88 40.89 2,201,608 -0.41(-0.98%)
Jun 24, 2015 41.32 41.65 41.07 41.30 2,618,679 +0.06(+0.14%)
Jun 23, 2015 41.16 41.69 41.15 41.24 3,274,110 +0.16(+0.39%)
Jun 22, 2015 41.39 41.61 41.04 41.08 2,555,663 -0.10(-0.25%)
Jun 19, 2015 40.65 41.40 40.65 41.18 5,503,504 +0.39(+0.97%)
Jun 18, 2015 40.48 40.89 40.48 40.79 2,017,955 +0.28(+0.70%)
Jun 17, 2015 40.30 40.78 40.21 40.50 4,185,816 +0.44(+1.10%)
Jun 16, 2015 40.40 40.64 40.02 40.07 3,535,799 -0.34(-0.83%)
Jun 15, 2015 40.18 40.65 40.14 40.40 3,448,642 -0.05(-0.11%)
Jun 12, 2015 40.07 40.58 40.07 40.45 2,873,851 +0.17(+0.42%)
Jun 11, 2015 40.59 40.72 40.22 40.28 2,450,960 -0.03(-0.08%)
Jun 10, 2015 40.34 40.41 39.82 40.31 3,965,777 +0.26(+0.66%)
Jun 09, 2015 40.58 40.67 39.98 40.05 3,594,857 -0.43(-1.05%)
Jun 08, 2015 40.79 40.86 40.41 40.47 3,722,054 -0.17(-0.41%)
Jun 05, 2015 41.54 41.54 40.57 40.64 6,229,267 -0.91(-2.19%)
Jun 04, 2015 41.34 42.00 41.24 41.55 3,025,380 -0.32(-0.77%)
Jun 03, 2015 42.22 42.41 41.84 41.87 3,351,708 -0.25(-0.59%)
Jun 02, 2015 41.67 42.21 41.52 42.12 4,785,682 +0.68(+1.64%)
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.