Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.57 35.68 34.96 35.01 5,615,295 -0.84(-2.35%)
Jul 30, 2015 36.13 36.60 35.51 35.85 4,963,528 -0.40(-1.11%)
Jul 29, 2015 35.34 36.65 35.20 36.26 6,265,156 +0.84(+2.38%)
Jul 28, 2015 34.80 35.74 34.46 35.41 6,924,797 +0.82(+2.38%)
Jul 27, 2015 34.30 35.01 34.15 34.59 8,001,998 -0.40(-1.15%)
Jul 24, 2015 36.19 36.23 34.73 35.00 7,087,374 -1.25(-3.44%)
Jul 23, 2015 36.28 36.44 35.67 36.24 5,009,130 +0.01(+0.04%)
Jul 22, 2015 36.73 36.80 35.86 36.23 5,442,078 -0.67(-1.80%)
Jul 21, 2015 36.87 37.21 36.63 36.90 6,136,801 +0.18(+0.48%)
Jul 20, 2015 37.81 37.99 36.72 36.72 6,604,392 -1.28(-3.37%)
Jul 17, 2015 38.35 38.52 37.86 38.00 3,928,436 -0.52(-1.34%)
Jul 16, 2015 39.01 39.23 38.36 38.52 4,100,515 -0.33(-0.86%)
Jul 15, 2015 39.41 39.93 38.57 38.85 5,031,626 -0.92(-2.32%)
Jul 14, 2015 39.25 40.01 38.98 39.77 4,517,470 +0.52(+1.34%)
Jul 13, 2015 39.66 39.67 38.99 39.25 4,619,613 -0.32(-0.81%)
Jul 10, 2015 40.10 40.33 39.45 39.57 3,892,275 -0.06(-0.16%)
Jul 09, 2015 40.20 40.47 39.62 39.63 3,596,836 +0.28(+0.70%)
Jul 08, 2015 40.36 40.73 39.13 39.35 4,269,874 -1.25(-3.09%)
Jul 07, 2015 40.08 40.66 39.05 40.61 4,949,198 +0.45(+1.13%)
Jul 06, 2015 40.25 41.05 40.00 40.15 4,595,577 -0.84(-2.06%)
Jul 02, 2015 41.00 41.00 41.00 41.00 3,989,345 +0.10(+0.24%)
Jul 01, 2015 42.10 42.36 40.72 40.90 5,020,466 -1.25(-2.96%)
Jun 30, 2015 42.23 42.42 41.85 42.14 4,646,612 +0.47(+1.14%)
Jun 29, 2015 42.16 42.50 41.63 41.67 4,137,488 -1.16(-2.71%)
Jun 26, 2015 42.80 43.09 42.42 42.83 3,583,886 +0.06(+0.13%)
Jun 25, 2015 43.39 43.46 42.63 42.78 3,603,222 -0.50(-1.16%)
Jun 24, 2015 43.38 43.77 43.21 43.28 2,180,857 -0.24(-0.55%)
Jun 23, 2015 43.50 43.64 43.35 43.52 2,513,197 +0.06(+0.13%)
Jun 22, 2015 43.32 43.60 42.90 43.46 2,683,744 +0.27(+0.62%)
Jun 19, 2015 43.34 43.63 43.16 43.19 4,133,491 -0.33(-0.77%)
Jun 18, 2015 43.86 44.06 43.48 43.53 2,807,014 -0.14(-0.32%)
Jun 17, 2015 44.24 44.92 43.42 43.67 3,323,856 -0.58(-1.31%)
Jun 16, 2015 43.65 44.30 43.57 44.25 3,083,476 +0.59(+1.35%)
Jun 15, 2015 43.48 43.95 43.41 43.66 3,017,770 -0.17(-0.39%)
Jun 12, 2015 44.33 44.36 43.45 43.83 4,404,548 -0.76(-1.70%)
Jun 11, 2015 45.23 45.38 44.55 44.59 4,517,713 -0.45(-0.99%)
Jun 10, 2015 44.48 45.22 44.10 45.04 5,779,986 +1.19(+2.72%)
Jun 09, 2015 44.59 44.94 43.76 43.84 5,057,450 -0.27(-0.61%)
Jun 08, 2015 44.73 45.08 43.89 44.11 4,703,958 -0.92(-2.04%)
Jun 05, 2015 44.27 45.55 44.52 45.03 3,882,998 +0.51(+1.14%)
Jun 04, 2015 44.73 44.87 44.41 44.52 4,402,174 -0.59(-1.30%)
Jun 03, 2015 45.60 45.88 45.01 45.11 3,370,206 -0.65(-1.42%)
Jun 02, 2015 45.76 46.10 45.38 45.76 3,394,266 +0.25(+0.56%)
Jun 01, 2015 46.15 46.23 45.05 45.50 4,627,615 -0.53(-1.15%)
May 29, 2015 46.21 46.37 45.73 46.03 3,678,874 -0.11(-0.24%)
May 28, 2015 46.50 46.55 45.72 46.14 3,071,301 -0.47(-1.01%)
May 27, 2015 46.68 47.18 46.06 46.62 2,791,950 -0.17(-0.36%)
May 26, 2015 46.92 47.45 46.72 46.79 3,652,435 -0.83(-1.75%)
May 22, 2015 47.17 47.62 47.62 47.62 3,274,426 -0.03(-0.06%)
May 21, 2015 46.78 47.71 46.78 47.65 4,140,604 +1.19(+2.57%)
May 20, 2015 46.25 46.57 45.78 46.45 4,173,575 +0.73(+1.61%)
May 19, 2015 46.14 46.40 45.67 45.72 3,960,764 -1.03(-2.20%)
May 18, 2015 45.94 46.82 45.92 46.75 2,844,988 +0.27(+0.58%)
May 15, 2015 45.99 46.69 45.78 46.48 3,461,516 +0.13(+0.27%)
May 14, 2015 46.64 47.02 46.26 46.36 2,862,811 -0.19(-0.41%)
May 13, 2015 47.67 47.80 46.29 46.55 4,870,375 -1.14(-2.40%)
May 12, 2015 46.88 48.06 46.81 47.69 3,767,641 +0.78(+1.67%)
May 11, 2015 47.97 47.97 46.79 46.91 5,182,773 -1.01(-2.11%)
May 08, 2015 47.51 47.96 46.67 47.91 5,156,094 +1.00(+2.14%)
May 07, 2015 47.48 47.71 46.66 46.91 6,271,907 -0.71(-1.50%)
May 06, 2015 48.42 49.18 47.29 47.63 8,341,677 +0.59(+1.25%)
May 05, 2015 49.19 49.74 46.91 47.04 8,086,860 -1.68(-3.45%)
May 04, 2015 48.54 48.84 48.13 48.72 3,992,317 +0.30(+0.61%)
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.