Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.52 33.59 32.12 32.46 5,261,163 -1.56(-4.60%)
Jul 30, 2015 34.07 34.40 32.93 34.03 5,103,972 -0.09(-0.26%)
Jul 29, 2015 32.29 34.38 32.04 34.12 4,477,480 +1.71(+5.28%)
Jul 28, 2015 31.34 32.89 30.41 32.41 5,119,325 +1.38(+4.45%)
Jul 27, 2015 32.74 32.74 30.73 31.03 6,125,545 -2.45(-7.31%)
Jul 24, 2015 34.65 34.73 33.35 33.47 3,988,047 -1.19(-3.42%)
Jul 23, 2015 34.19 34.99 33.59 34.66 3,447,868 +0.52(+1.54%)
Jul 22, 2015 34.11 34.64 33.73 34.14 3,066,713 -0.45(-1.29%)
Jul 21, 2015 34.92 35.73 34.55 34.58 2,696,098 +0.01(+0.03%)
Jul 20, 2015 35.62 35.85 34.15 34.57 3,791,561 -1.21(-3.39%)
Jul 17, 2015 35.77 36.44 35.37 35.79 4,907,840 -0.10(-0.27%)
Jul 16, 2015 36.44 36.84 35.72 35.88 3,044,494 -0.31(-0.86%)
Jul 15, 2015 36.64 37.30 35.82 36.20 3,103,973 -1.00(-2.69%)
Jul 14, 2015 36.49 37.67 36.33 37.20 2,845,851 +0.72(+1.97%)
Jul 13, 2015 36.51 36.82 35.38 36.48 4,371,105 +0.17(+0.48%)
Jul 10, 2015 37.50 37.86 36.20 36.30 3,497,838 -0.69(-1.86%)
Jul 09, 2015 37.41 38.11 36.99 36.99 4,161,592 +0.55(+1.52%)
Jul 08, 2015 37.84 38.47 36.19 36.44 4,550,333 -1.90(-4.97%)
Jul 07, 2015 36.57 38.62 35.16 38.34 6,448,771 +2.00(+5.51%)
Jul 06, 2015 37.68 37.82 35.82 36.34 8,903,953 -2.53(-6.50%)
Jul 02, 2015 39.06 38.87 38.87 38.87 4,414,179 -0.17(-0.42%)
Jul 01, 2015 41.06 41.31 38.89 39.03 3,631,510 -2.16(-5.24%)
Jun 30, 2015 41.49 41.52 40.56 41.19 2,869,206 +0.30(+0.74%)
Jun 29, 2015 41.31 41.91 40.84 40.89 2,584,354 -1.20(-2.84%)
Jun 26, 2015 42.65 42.69 41.80 42.08 3,317,101 -0.66(-1.55%)
Jun 25, 2015 43.09 43.36 42.71 42.74 2,189,672 -0.14(-0.32%)
Jun 24, 2015 42.95 43.50 42.58 42.88 1,811,823 -0.14(-0.32%)
Jun 23, 2015 42.80 43.39 42.43 43.02 1,744,052 +0.20(+0.48%)
Jun 22, 2015 42.91 43.14 42.05 42.81 2,655,744 +0.08(+0.18%)
Jun 19, 2015 43.91 44.36 42.71 42.73 3,692,347 -1.44(-3.26%)
Jun 18, 2015 45.42 45.54 44.14 44.17 1,987,357 -0.90(-2.00%)
Jun 17, 2015 45.86 46.46 43.88 45.08 3,230,396 -0.22(-0.49%)
Jun 16, 2015 45.28 46.03 45.10 45.30 2,577,830 -0.16(-0.34%)
Jun 15, 2015 44.50 46.09 44.31 45.46 1,926,840 +0.47(+1.04%)
Jun 12, 2015 44.94 45.28 44.66 44.99 1,637,901 -0.44(-0.96%)
Jun 11, 2015 46.34 46.59 45.36 45.43 1,557,850 -0.83(-1.79%)
Jun 10, 2015 45.67 46.33 45.50 46.25 2,210,988 +1.53(+3.41%)
Jun 09, 2015 45.12 45.93 44.65 44.73 1,702,517 +0.20(+0.46%)
Jun 08, 2015 44.80 45.25 44.04 44.52 2,016,958 -0.49(-1.08%)
Jun 05, 2015 43.54 45.75 43.40 45.01 3,381,440 +1.15(+2.61%)
Jun 04, 2015 44.05 44.53 43.74 43.86 3,347,628 -0.76(-1.70%)
Jun 03, 2015 45.02 46.11 44.36 44.62 2,289,531 -0.75(-1.65%)
Jun 02, 2015 43.69 45.97 43.44 45.37 3,336,710 +2.09(+4.83%)
Jun 01, 2015 44.17 44.33 42.90 43.28 2,789,083 -0.99(-2.24%)
May 29, 2015 44.24 44.57 43.58 44.27 2,542,846 +0.19(+0.44%)
May 28, 2015 43.63 44.20 43.00 44.08 2,144,966 +0.01(+0.02%)
May 27, 2015 44.05 44.64 43.46 44.07 2,047,209 -0.19(-0.44%)
May 26, 2015 44.45 44.84 43.39 44.26 3,113,258 -1.05(-2.32%)
May 22, 2015 44.91 45.31 45.31 45.31 2,283,657 -0.34(-0.75%)
May 21, 2015 44.25 45.86 44.25 45.65 2,140,055 +1.42(+3.21%)
May 20, 2015 44.34 44.46 43.35 44.23 2,291,927 +0.16(+0.35%)
May 19, 2015 45.15 45.17 43.89 44.08 2,404,594 -1.64(-3.59%)
May 18, 2015 46.16 46.61 45.13 45.72 2,715,748 +0.06(+0.13%)
May 15, 2015 43.73 46.01 42.99 45.66 3,559,345 +1.78(+4.05%)
May 14, 2015 45.64 46.28 43.78 43.88 3,000,432 -1.53(-3.36%)
May 13, 2015 47.46 47.76 45.20 45.41 3,429,028 -1.63(-3.47%)
May 12, 2015 46.40 47.46 46.03 47.04 2,119,059 +1.21(+2.65%)
May 11, 2015 47.14 47.27 45.07 45.82 4,023,555 -1.15(-2.44%)
May 08, 2015 46.06 47.08 45.12 46.97 3,300,633 +1.26(+2.76%)
May 07, 2015 47.54 48.00 45.03 45.71 5,157,747 -1.35(-2.87%)
May 06, 2015 48.69 49.22 46.54 47.06 5,600,348 -0.78(-1.62%)
May 05, 2015 50.98 51.89 47.62 47.84 5,188,427 -2.23(-4.44%)
May 04, 2015 50.22 51.35 49.43 50.06 3,449,882 -0.13(-0.25%)
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.