Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.58 35.40 34.36 34.52 186,825 -0.13(-0.38%)
Jul 30, 2015 34.69 35.93 34.52 34.65 396,743 -0.09(-0.26%)
Jul 29, 2015 35.74 36.17 34.04 34.74 636,517 -1.04(-2.91%)
Jul 28, 2015 35.17 36.36 34.67 35.78 339,640 +0.90(+2.58%)
Jul 27, 2015 35.72 35.72 33.86 34.88 635,447 -1.10(-3.06%)
Jul 24, 2015 37.05 37.88 35.93 35.98 499,668 -0.96(-2.60%)
Jul 23, 2015 38.34 38.45 35.89 36.94 1,367,874 -1.79(-4.62%)
Jul 22, 2015 37.98 39.80 37.92 38.73 396,335 +0.66(+1.73%)
Jul 21, 2015 38.09 39.20 37.72 38.07 275,293 -0.13(-0.34%)
Jul 20, 2015 39.15 39.16 37.72 38.20 570,058 -0.78(-2.00%)
Jul 17, 2015 38.62 39.57 38.62 38.98 641,287 +0.17(+0.44%)
Jul 16, 2015 39.17 39.32 38.60 38.81 409,929 -0.27(-0.69%)
Jul 15, 2015 39.39 39.56 38.44 39.08 529,551 -0.39(-0.99%)
Jul 14, 2015 39.37 40.07 38.43 39.47 811,178 +0.06(+0.15%)
Jul 13, 2015 41.11 41.40 39.05 39.41 1,117,077 -1.58(-3.85%)
Jul 10, 2015 40.87 41.71 40.40 40.99 594,587 +0.24(+0.59%)
Jul 09, 2015 42.98 42.99 40.22 40.75 1,357,266 -1.78(-4.19%)
Jul 08, 2015 43.29 43.85 41.65 42.53 722,931 -0.96(-2.21%)
Jul 07, 2015 41.32 43.72 40.40 43.49 746,041 +2.14(+5.18%)
Jul 06, 2015 41.48 42.29 40.76 41.35 361,088 -0.35(-0.84%)
Jul 02, 2015 41.78 41.70 41.70 41.70 472,300 -0.12(-0.29%)
Jul 01, 2015 39.94 41.86 39.92 41.82 416,688 +2.12(+5.34%)
Jun 30, 2015 39.92 40.18 38.72 39.70 573,454 -0.02(-0.05%)
Jun 29, 2015 41.59 42.01 39.65 39.72 497,257 -2.29(-5.45%)
Jun 26, 2015 42.30 42.42 41.53 42.01 1,000,018 -0.08(-0.19%)
Jun 25, 2015 41.92 42.35 41.44 42.09 315,137 +0.44(+1.06%)
Jun 24, 2015 41.94 42.61 41.19 41.65 604,831 -0.29(-0.69%)
Jun 23, 2015 41.67 42.75 41.46 41.94 895,688 +0.12(+0.29%)
Jun 22, 2015 41.36 42.02 40.90 41.82 710,998 +0.57(+1.38%)
Jun 19, 2015 41.06 41.45 40.69 41.25 805,515 +0.39(+0.95%)
Jun 18, 2015 40.02 41.28 39.86 40.86 484,795 +1.04(+2.61%)
Jun 17, 2015 40.63 40.63 39.76 39.82 549,268 -0.54(-1.34%)
Jun 16, 2015 40.91 41.12 40.23 40.36 411,150 -0.63(-1.54%)
Jun 15, 2015 40.33 41.10 39.86 40.99 651,690 +0.56(+1.39%)
Jun 12, 2015 39.66 40.65 39.43 40.43 426,845 +0.44(+1.10%)
Jun 11, 2015 40.02 40.75 39.45 39.99 532,640 +0.19(+0.48%)
Jun 10, 2015 39.22 39.98 38.63 39.80 609,613 +0.58(+1.48%)
Jun 09, 2015 37.88 39.28 36.82 39.22 547,029 +1.50(+3.98%)
Jun 08, 2015 38.40 38.40 37.38 37.72 413,162 -0.64(-1.67%)
Jun 05, 2015 38.77 39.23 37.90 38.36 651,071 -0.63(-1.62%)
Jun 04, 2015 38.50 39.19 37.04 38.99 1,517,685 +0.45(+1.17%)
Jun 03, 2015 38.40 40.15 37.37 38.54 2,184,787 +0.47(+1.23%)
Jun 02, 2015 38.35 40.50 36.42 38.07 4,224,434 +2.53(+7.12%)
Jun 01, 2015 37.28 37.28 35.36 35.54 1,233,520 -1.45(-3.92%)
May 29, 2015 37.68 38.01 36.92 36.99 871,092 -0.32(-0.86%)
May 28, 2015 36.96 38.20 36.37 37.31 1,034,842 +0.41(+1.11%)
May 27, 2015 39.83 39.90 36.62 36.90 2,262,264 -2.64(-6.68%)
May 26, 2015 40.06 40.06 39.11 39.54 403,591 -0.47(-1.17%)
May 22, 2015 39.22 40.01 40.01 40.01 624,600 -0.09(-0.22%)
May 21, 2015 40.78 40.78 39.90 40.10 365,480 -0.54(-1.33%)
May 20, 2015 40.85 41.13 39.81 40.64 519,486 -0.38(-0.93%)
May 19, 2015 41.50 41.60 39.50 41.02 1,263,288 -0.49(-1.18%)
May 18, 2015 40.00 41.91 39.78 41.51 928,586 +1.52(+3.80%)
May 15, 2015 38.92 40.00 38.61 39.99 586,794 +0.97(+2.47%)
May 14, 2015 38.84 39.26 37.84 39.02 831,200 +0.17(+0.45%)
May 13, 2015 37.89 38.88 37.09 38.85 807,336 +1.05(+2.78%)
May 12, 2015 35.85 38.38 35.02 37.80 1,327,949 +1.49(+4.10%)
May 11, 2015 34.53 36.55 33.52 36.31 1,306,038 +3.41(+10.36%)
May 08, 2015 33.00 33.46 32.31 32.90 614,043 +0.23(+0.70%)
May 07, 2015 30.92 33.76 30.90 32.67 1,194,763 +2.00(+6.52%)
May 06, 2015 31.15 31.33 29.73 30.67 458,097 -0.40(-1.29%)
May 05, 2015 32.32 32.50 30.16 31.07 929,967 +1.02(+3.39%)
May 04, 2015 29.53 30.23 29.11 30.05 426,363 +0.67(+2.28%)
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.