Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.38 31.62 30.85 31.01 18,150,252 -0.46(-1.46%)
Jul 30, 2015 31.10 31.83 31.05 31.47 29,406,964 +0.23(+0.74%)
Jul 29, 2015 32.59 33.24 31.06 31.24 92,877,064 -5.30(-14.50%)
Jul 28, 2015 34.70 36.67 34.14 36.54 56,973,048 +1.84(+5.30%)
Jul 27, 2015 35.11 35.15 33.88 34.70 24,602,108 -0.72(-2.03%)
Jul 24, 2015 36.41 36.41 35.30 35.42 13,000,824 -0.77(-2.13%)
Jul 23, 2015 36.00 36.73 35.95 36.19 10,397,244 +0.10(+0.28%)
Jul 22, 2015 36.23 36.37 35.51 36.09 11,764,983 -0.54(-1.47%)
Jul 21, 2015 35.82 36.75 35.71 36.63 12,517,337 +0.82(+2.29%)
Jul 20, 2015 35.75 35.99 35.20 35.81 9,885,908 +0.14(+0.39%)
Jul 17, 2015 36.46 36.66 35.60 35.67 12,838,454 -0.43(-1.19%)
Jul 16, 2015 35.89 36.45 35.75 36.10 11,357,887 +0.44(+1.23%)
Jul 15, 2015 36.66 37.09 35.55 35.66 18,289,338 -1.06(-2.89%)
Jul 14, 2015 35.78 38.82 35.77 36.72 50,078,868 +0.94(+2.63%)
Jul 13, 2015 34.99 36.14 34.75 35.78 17,110,116 +0.87(+2.49%)
Jul 10, 2015 34.68 35.12 34.46 34.91 10,639,720 +0.55(+1.60%)
Jul 09, 2015 35.17 35.43 34.31 34.36 14,080,445 -0.40(-1.15%)
Jul 08, 2015 35.41 36.04 34.67 34.76 15,501,781 -0.76(-2.14%)
Jul 07, 2015 35.35 35.72 34.55 35.52 14,198,947 +0.09(+0.25%)
Jul 06, 2015 35.17 35.69 35.00 35.43 11,318,773 -0.29(-0.81%)
Jul 02, 2015 35.40 35.72 35.72 35.72 17,664,000 +0.32(+0.90%)
Jul 01, 2015 36.05 36.11 35.23 35.40 23,671,436 -0.82(-2.26%)
Jun 30, 2015 34.50 36.42 34.44 36.22 26,093,148 +2.01(+5.88%)
Jun 29, 2015 34.47 35.09 34.15 34.21 25,208,030 -1.05(-2.98%)
Jun 26, 2015 34.97 35.33 34.67 35.26 17,387,972 +0.09(+0.26%)
Jun 25, 2015 35.36 35.36 35.00 35.17 10,736,867 +0.00(+0.00%)
Jun 24, 2015 35.40 35.75 35.10 35.17 13,014,869 -0.20(-0.57%)
Jun 23, 2015 35.78 36.20 34.96 35.37 25,884,604 -0.18(-0.51%)
Jun 22, 2015 35.95 36.00 35.34 35.55 21,435,128 -0.31(-0.86%)
Jun 19, 2015 34.97 36.28 34.85 35.86 33,674,912 +1.20(+3.46%)
Jun 18, 2015 34.63 35.04 34.45 34.66 19,437,284 -0.03(-0.09%)
Jun 17, 2015 34.99 35.02 34.17 34.69 27,267,068 -0.13(-0.37%)
Jun 16, 2015 34.23 35.20 33.51 34.82 49,830,648 +0.15(+0.43%)
Jun 15, 2015 35.24 35.26 34.31 34.67 32,899,484 -1.23(-3.43%)
Jun 12, 2015 36.90 37.25 35.55 35.90 60,914,448 +0.06(+0.17%)
Jun 11, 2015 35.92 36.17 35.79 35.84 20,283,322 -0.01(-0.03%)
Jun 10, 2015 36.01 36.17 35.60 35.85 12,629,724 -0.03(-0.08%)
Jun 09, 2015 36.50 36.46 35.56 35.88 14,024,988 -0.58(-1.59%)
Jun 08, 2015 36.91 36.98 36.41 36.46 11,755,606 -0.54(-1.46%)
Jun 05, 2015 36.79 37.23 36.66 37.00 11,854,282 +0.29(+0.79%)
Jun 04, 2015 37.17 37.79 36.51 36.71 23,751,572 -0.29(-0.78%)
Jun 03, 2015 36.51 37.17 36.48 37.00 13,993,854 +0.60(+1.65%)
Jun 02, 2015 36.45 36.60 36.16 36.40 13,123,491 -0.23(-0.63%)
Jun 01, 2015 36.69 36.83 36.43 36.63 10,001,126 -0.04(-0.11%)
May 29, 2015 37.05 37.07 36.53 36.67 16,849,058 -0.16(-0.43%)
May 28, 2015 36.49 37.33 36.37 36.83 17,906,916 +0.42(+1.15%)
May 27, 2015 36.50 36.65 36.11 36.41 14,459,466 -0.10(-0.27%)
May 26, 2015 36.67 36.83 36.37 36.51 13,060,223 -0.09(-0.25%)
May 22, 2015 36.70 36.60 36.60 36.60 9,861,800 -0.08(-0.22%)
May 21, 2015 36.81 36.94 36.39 36.68 17,440,032 -0.10(-0.27%)
May 20, 2015 37.49 37.94 36.54 36.78 23,390,564 -0.72(-1.92%)
May 19, 2015 37.14 37.88 36.90 37.50 26,931,912 +0.22(+0.59%)
May 18, 2015 37.10 37.57 36.90 37.28 11,228,998 +0.18(+0.49%)
May 15, 2015 37.36 37.80 37.00 37.10 16,799,060 -0.23(-0.62%)
May 14, 2015 37.93 38.08 37.27 37.33 14,241,457 -0.39(-1.03%)
May 13, 2015 37.66 38.20 37.53 37.72 14,067,267 +0.24(+0.64%)
May 12, 2015 37.29 37.80 37.06 37.48 11,779,046 +0.17(+0.46%)
May 11, 2015 37.58 37.86 37.20 37.31 12,300,424 -0.28(-0.74%)
May 08, 2015 38.02 38.20 37.55 37.59 14,395,832 -0.12(-0.32%)
May 07, 2015 37.24 37.88 36.95 37.71 21,251,876 +0.45(+1.21%)
May 06, 2015 37.69 37.78 36.52 37.26 29,084,424 -0.16(-0.43%)
May 05, 2015 38.00 38.61 37.36 37.42 22,578,746 -0.46(-1.21%)
May 04, 2015 38.72 38.96 37.55 37.88 27,612,854 +0.04(+0.11%)
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.