Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.66 39.63 38.39 39.15 76,338 +0.42(+1.08%)
Aug 28, 2015 38.00 39.00 38.00 38.73 80,485 +0.72(+1.89%)
Aug 27, 2015 37.34 38.03 37.08 38.01 85,215 +0.90(+2.43%)
Aug 26, 2015 37.50 37.86 35.91 37.11 109,950 +0.13(+0.35%)
Aug 25, 2015 38.59 39.29 36.80 36.98 93,509 -0.61(-1.62%)
Aug 24, 2015 36.76 38.50 35.66 37.59 167,581 -0.88(-2.29%)
Aug 21, 2015 37.34 38.78 37.34 38.47 104,952 +0.07(+0.18%)
Aug 20, 2015 38.83 38.84 38.25 38.40 113,016 -0.60(-1.54%)
Aug 19, 2015 38.80 39.22 38.55 39.00 90,722 -0.03(-0.08%)
Aug 18, 2015 40.19 40.37 38.80 39.03 112,750 -1.47(-3.63%)
Aug 17, 2015 40.37 40.88 39.74 40.50 125,729 -0.02(-0.05%)
Aug 14, 2015 41.55 41.55 40.25 40.52 150,517 -0.89(-2.15%)
Aug 13, 2015 38.80 42.49 38.41 41.41 436,149 +2.55(+6.56%)
Aug 12, 2015 38.01 38.95 37.69 38.86 98,086 +0.47(+1.22%)
Aug 11, 2015 38.68 38.71 37.93 38.39 100,472 -0.48(-1.23%)
Aug 10, 2015 38.94 39.50 38.09 38.87 194,752 -0.02(-0.05%)
Aug 07, 2015 39.36 39.73 38.45 38.89 118,809 -0.47(-1.19%)
Aug 06, 2015 38.02 39.73 37.68 39.36 76,019 +1.56(+4.13%)
Aug 05, 2015 38.57 38.68 37.37 37.80 77,855 -0.41(-1.07%)
Aug 04, 2015 38.32 38.75 38.02 38.21 53,678 -0.16(-0.42%)
Aug 03, 2015 38.70 38.86 38.15 38.37 51,459 -0.51(-1.31%)
Jul 31, 2015 39.20 39.52 38.51 38.88 61,256 -0.14(-0.36%)
Jul 30, 2015 38.46 39.27 37.92 39.02 88,631 +0.58(+1.51%)
Jul 29, 2015 37.83 38.77 37.83 38.44 51,195 +0.45(+1.18%)
Jul 28, 2015 37.32 38.16 37.08 37.99 69,456 +0.61(+1.63%)
Jul 27, 2015 37.01 37.63 36.83 37.38 56,343 +0.25(+0.67%)
Jul 24, 2015 38.46 38.46 37.01 37.13 116,386 -1.46(-3.78%)
Jul 23, 2015 39.25 39.36 38.16 38.59 91,929 -0.66(-1.68%)
Jul 22, 2015 39.04 39.45 38.91 39.25 54,423 +0.07(+0.18%)
Jul 21, 2015 38.58 39.51 38.57 39.18 94,258 +0.53(+1.37%)
Jul 20, 2015 39.54 39.54 38.38 38.65 64,123 -0.84(-2.13%)
Jul 17, 2015 39.30 39.67 38.98 39.49 132,530 +0.26(+0.66%)
Jul 16, 2015 39.93 40.19 39.05 39.23 83,671 -0.25(-0.63%)
Jul 15, 2015 39.76 39.76 39.14 39.48 81,730 -0.10(-0.25%)
Jul 14, 2015 39.59 39.75 39.32 39.58 65,765 -0.01(-0.03%)
Jul 13, 2015 39.89 40.20 39.48 39.59 84,933 -0.38(-0.95%)
Jul 10, 2015 39.60 40.14 39.47 39.97 82,617 +0.99(+2.54%)
Jul 09, 2015 39.57 39.70 38.87 38.98 69,985 +0.07(+0.18%)
Jul 08, 2015 39.33 39.54 38.77 38.91 57,547 -0.74(-1.87%)
Jul 07, 2015 39.92 39.95 38.53 39.65 87,453 -0.37(-0.92%)
Jul 06, 2015 39.73 40.40 39.23 40.02 71,654 +0.02(+0.05%)
Jul 02, 2015 40.40 40.00 40.00 40.00 139,300 -0.48(-1.19%)
Jul 01, 2015 40.54 40.55 39.43 40.48 166,464 +0.15(+0.37%)
Jun 30, 2015 39.60 40.50 39.09 40.33 173,873 +1.06(+2.70%)
Jun 29, 2015 39.84 40.50 39.20 39.27 106,361 -0.67(-1.68%)
Jun 26, 2015 39.89 40.01 39.74 39.94 232,274 +0.10(+0.25%)
Jun 25, 2015 39.98 40.00 39.16 39.84 85,739 +0.10(+0.25%)
Jun 24, 2015 39.29 40.26 39.18 39.74 110,397 +0.24(+0.61%)
Jun 23, 2015 39.66 39.77 39.30 39.50 224,518 +0.04(+0.10%)
Jun 22, 2015 40.11 40.11 38.92 39.46 129,538 -0.13(-0.33%)
Jun 19, 2015 39.94 40.04 39.54 39.59 153,172 -0.18(-0.45%)
Jun 18, 2015 39.56 40.16 39.33 39.77 84,213 +0.33(+0.84%)
Jun 17, 2015 39.69 39.84 39.09 39.44 76,214 -0.05(-0.13%)
Jun 16, 2015 39.95 40.04 39.40 39.49 159,961 -0.36(-0.90%)
Jun 15, 2015 39.52 40.13 38.98 39.85 150,107 +0.26(+0.66%)
Jun 12, 2015 39.14 39.67 38.86 39.59 56,169 +0.19(+0.48%)
Jun 11, 2015 38.11 39.44 37.90 39.40 79,426 +1.23(+3.22%)
Jun 10, 2015 38.51 38.65 37.54 38.17 96,342 +0.03(+0.08%)
Jun 09, 2015 38.09 38.48 37.56 38.14 129,498 +0.10(+0.26%)
Jun 08, 2015 37.55 38.70 37.12 38.04 121,831 +0.97(+2.62%)
Jun 05, 2015 36.25 37.09 35.98 37.07 62,457 +0.77(+2.12%)
Jun 04, 2015 36.47 36.60 36.05 36.30 58,354 -0.48(-1.31%)
Jun 03, 2015 35.84 36.80 35.60 36.78 71,042 +1.03(+2.88%)
Jun 02, 2015 35.61 36.05 35.52 35.75 70,978 +0.02(+0.06%)
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.