Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.29 34.40 34.03 34.09 382,236 -0.29(-0.84%)
Jul 30, 2015 34.67 34.67 34.09 34.38 324,210 -0.35(-1.01%)
Jul 29, 2015 34.00 34.73 33.77 34.73 745,033 +0.74(+2.18%)
Jul 28, 2015 33.25 34.12 33.05 33.99 742,212 +0.78(+2.35%)
Jul 27, 2015 32.77 33.34 32.40 33.21 283,283 +0.34(+1.03%)
Jul 24, 2015 32.66 33.09 32.51 32.87 594,950 +0.22(+0.67%)
Jul 23, 2015 32.52 33.00 32.35 32.65 622,572 +0.15(+0.46%)
Jul 22, 2015 33.14 33.53 32.28 32.50 906,281 -0.93(-2.78%)
Jul 21, 2015 33.51 34.00 33.19 33.43 815,130 -0.14(-0.42%)
Jul 20, 2015 34.35 34.35 33.50 33.57 433,673 -0.79(-2.30%)
Jul 17, 2015 34.77 34.77 34.08 34.36 221,828 -0.43(-1.24%)
Jul 16, 2015 35.02 35.24 34.68 34.79 895,528 +0.06(+0.17%)
Jul 15, 2015 35.75 36.12 34.73 34.73 1,056,483 -1.19(-3.31%)
Jul 14, 2015 35.64 36.17 35.61 35.92 224,404 +0.23(+0.64%)
Jul 13, 2015 35.43 35.70 35.25 35.69 433,891 +0.67(+1.91%)
Jul 10, 2015 34.65 35.13 34.52 35.02 393,867 -0.02(-0.06%)
Jul 09, 2015 35.10 35.37 34.98 35.04 391,331 +0.11(+0.31%)
Jul 08, 2015 35.20 35.74 34.73 34.93 244,832 -0.82(-2.29%)
Jul 07, 2015 34.67 35.77 34.41 35.75 413,197 +1.00(+2.88%)
Jul 06, 2015 34.98 35.03 34.62 34.75 215,498 -0.42(-1.19%)
Jul 02, 2015 34.70 35.17 35.17 35.17 434,700 +0.58(+1.68%)
Jul 01, 2015 35.28 35.28 34.50 34.59 245,849 -0.52(-1.48%)
Jun 30, 2015 35.70 35.78 34.96 35.11 384,167 -0.26(-0.74%)
Jun 29, 2015 35.63 35.97 35.36 35.37 234,557 -0.71(-1.97%)
Jun 26, 2015 36.28 36.68 36.00 36.08 209,973 -0.28(-0.77%)
Jun 25, 2015 36.96 37.05 36.32 36.36 150,967 -0.43(-1.17%)
Jun 24, 2015 36.82 36.97 36.66 36.79 137,892 -0.07(-0.19%)
Jun 23, 2015 36.86 37.05 36.76 36.86 157,075 +0.00(+0.00%)
Jun 22, 2015 36.92 37.00 36.81 36.86 258,916 +0.09(+0.24%)
Jun 19, 2015 37.06 37.30 36.77 36.77 130,961 -0.56(-1.50%)
Jun 18, 2015 37.53 37.56 37.23 37.33 778,961 -0.04(-0.11%)
Jun 17, 2015 37.55 37.56 37.13 37.37 194,683 +0.00(+0.00%)
Jun 16, 2015 37.49 37.61 37.18 37.37 176,197 -0.11(-0.29%)
Jun 15, 2015 36.74 37.53 36.66 37.48 245,698 +0.56(+1.52%)
Jun 12, 2015 36.89 37.16 36.71 36.92 177,157 -0.14(-0.38%)
Jun 11, 2015 37.02 37.25 36.95 37.06 310,379 +0.02(+0.05%)
Jun 10, 2015 37.35 37.39 37.01 37.04 198,832 -0.14(-0.38%)
Jun 09, 2015 37.24 37.40 37.17 37.18 233,400 -0.04(-0.11%)
Jun 08, 2015 37.52 37.53 37.07 37.22 158,955 -0.27(-0.72%)
Jun 05, 2015 37.02 37.64 36.95 37.49 123,368 +0.30(+0.81%)
Jun 04, 2015 37.88 38.07 37.11 37.19 456,171 -0.72(-1.90%)
Jun 03, 2015 38.39 38.57 37.86 37.91 210,577 -0.71(-1.84%)
Jun 02, 2015 38.46 38.63 38.29 38.62 139,509 +0.23(+0.60%)
Jun 01, 2015 38.57 38.85 38.33 38.39 178,602 -0.08(-0.21%)
May 29, 2015 38.68 38.82 38.42 38.47 333,016 -0.20(-0.52%)
May 28, 2015 39.00 39.14 38.51 38.67 291,495 -0.45(-1.15%)
May 27, 2015 39.03 39.25 38.95 39.12 154,154 +0.01(+0.03%)
May 26, 2015 39.25 39.62 38.95 39.11 209,268 -0.44(-1.11%)
May 22, 2015 39.34 39.55 39.55 39.55 145,600 +0.11(+0.28%)
May 21, 2015 39.50 39.53 39.22 39.44 227,072 +0.05(+0.13%)
May 20, 2015 39.56 39.56 39.29 39.39 172,203 -0.19(-0.48%)
May 19, 2015 39.56 39.79 39.38 39.58 152,250 -0.22(-0.55%)
May 18, 2015 39.52 39.86 39.41 39.80 187,030 +0.27(+0.68%)
May 15, 2015 39.36 39.88 39.34 39.53 139,829 -0.08(-0.20%)
May 14, 2015 39.52 39.82 39.12 39.61 211,423 +0.26(+0.66%)
May 13, 2015 39.04 39.95 38.96 39.35 180,516 +0.66(+1.71%)
May 12, 2015 38.34 38.84 38.29 38.69 255,315 +0.22(+0.57%)
May 11, 2015 38.90 38.99 38.42 38.47 185,606 -0.40(-1.03%)
May 08, 2015 38.76 39.16 38.60 38.87 229,314 +0.27(+0.70%)
May 07, 2015 39.30 39.30 38.51 38.60 183,707 -0.66(-1.68%)
May 06, 2015 39.94 39.97 39.06 39.26 205,657 -0.42(-1.06%)
May 05, 2015 39.69 39.95 39.49 39.68 221,138 +0.14(+0.35%)
May 04, 2015 39.80 39.84 39.51 39.54 148,948 -0.16(-0.40%)
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.