Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.80 42.87 42.31 42.42 478,723 -0.51(-1.19%)
Aug 28, 2015 42.56 43.01 42.45 42.93 469,913 +0.26(+0.61%)
Aug 27, 2015 42.94 43.06 42.08 42.67 806,863 +0.16(+0.38%)
Aug 26, 2015 41.87 42.60 41.41 42.51 1,130,249 +1.24(+3.00%)
Aug 25, 2015 43.35 43.35 41.22 41.27 779,211 -0.99(-2.34%)
Aug 24, 2015 42.02 43.70 41.37 42.26 1,098,716 -1.85(-4.19%)
Aug 21, 2015 44.75 44.88 44.10 44.11 624,346 -1.06(-2.35%)
Aug 20, 2015 45.58 45.70 45.02 45.17 507,609 -0.75(-1.63%)
Aug 19, 2015 45.80 46.18 45.68 45.92 610,607 -0.14(-0.30%)
Aug 18, 2015 45.73 46.24 45.73 46.06 441,949 +0.16(+0.35%)
Aug 17, 2015 45.46 46.00 45.12 45.90 410,327 +0.00(+0.00%)
Aug 14, 2015 45.20 46.02 45.08 45.90 445,019 +0.64(+1.41%)
Aug 13, 2015 44.95 45.54 44.88 45.26 438,607 +0.28(+0.62%)
Aug 12, 2015 44.90 45.12 44.35 44.98 457,128 -0.26(-0.57%)
Aug 11, 2015 45.07 45.46 45.01 45.24 464,298 -0.26(-0.57%)
Aug 10, 2015 45.24 45.65 45.01 45.50 598,446 +0.48(+1.07%)
Aug 07, 2015 44.61 45.15 44.43 45.02 502,285 +0.36(+0.81%)
Aug 06, 2015 45.03 45.37 44.33 44.66 462,542 -0.28(-0.62%)
Aug 05, 2015 44.40 45.06 44.23 44.94 512,489 +0.70(+1.58%)
Aug 04, 2015 44.18 44.74 44.17 44.24 400,652 -0.05(-0.11%)
Aug 03, 2015 44.51 44.54 43.97 44.29 512,887 -0.28(-0.63%)
Jul 31, 2015 45.03 45.23 44.48 44.57 737,191 -0.33(-0.73%)
Jul 30, 2015 44.11 45.16 44.00 44.90 818,885 +0.56(+1.26%)
Jul 29, 2015 43.88 44.39 43.88 44.34 710,011 +0.39(+0.89%)
Jul 28, 2015 43.75 44.03 43.45 43.95 747,310 +0.33(+0.76%)
Jul 27, 2015 43.68 44.00 43.49 43.62 717,368 -0.31(-0.71%)
Jul 24, 2015 45.19 45.26 43.86 43.93 989,029 -1.34(-2.96%)
Jul 23, 2015 46.52 46.52 45.11 45.27 1,744,245 -1.16(-2.50%)
Jul 22, 2015 46.53 46.82 46.36 46.43 786,459 -0.01(-0.02%)
Jul 21, 2015 47.32 47.51 46.41 46.44 477,099 -0.88(-1.86%)
Jul 20, 2015 46.75 47.41 46.75 47.32 720,389 +0.46(+0.98%)
Jul 17, 2015 47.05 47.21 46.83 46.86 612,611 -0.21(-0.45%)
Jul 16, 2015 47.15 47.42 46.89 47.07 515,090 +0.07(+0.15%)
Jul 15, 2015 46.99 47.29 46.76 47.00 474,120 +0.03(+0.06%)
Jul 14, 2015 46.98 47.13 46.73 46.97 497,403 -0.13(-0.28%)
Jul 13, 2015 46.75 47.14 46.54 47.10 570,963 +0.58(+1.25%)
Jul 10, 2015 46.40 46.72 46.35 46.52 355,814 +0.44(+0.95%)
Jul 09, 2015 46.75 46.75 45.98 46.08 924,230 -0.26(-0.56%)
Jul 08, 2015 46.40 46.70 46.25 46.34 1,060,595 -0.38(-0.81%)
Jul 07, 2015 46.16 46.75 45.81 46.72 886,406 +0.66(+1.43%)
Jul 06, 2015 45.19 46.15 45.13 46.06 750,786 +0.51(+1.12%)
Jul 02, 2015 45.78 45.55 45.55 45.55 318,300 -0.19(-0.42%)
Jul 01, 2015 45.37 45.90 45.34 45.74 699,999 +0.73(+1.62%)
Jun 30, 2015 45.63 45.67 45.00 45.01 590,691 -0.33(-0.73%)
Jun 29, 2015 45.65 46.08 45.32 45.34 303,008 -0.73(-1.58%)
Jun 26, 2015 45.97 46.09 45.86 46.07 889,200 +0.10(+0.22%)
Jun 25, 2015 46.31 46.43 45.89 45.97 422,663 -0.25(-0.54%)
Jun 24, 2015 46.93 47.11 46.20 46.22 314,475 -0.88(-1.87%)
Jun 23, 2015 47.12 47.41 46.88 47.10 573,913 -0.08(-0.17%)
Jun 22, 2015 46.98 47.17 46.68 47.18 746,716 +0.34(+0.73%)
Jun 19, 2015 46.37 47.06 46.11 46.84 973,812 +0.42(+0.90%)
Jun 18, 2015 46.15 46.49 46.15 46.42 375,766 +0.45(+0.98%)
Jun 17, 2015 46.06 46.23 45.74 45.97 362,280 -0.02(-0.04%)
Jun 16, 2015 45.61 46.21 45.53 45.99 507,311 +0.29(+0.63%)
Jun 15, 2015 45.82 45.97 45.60 45.70 440,401 -0.41(-0.89%)
Jun 12, 2015 45.93 46.55 45.78 46.11 577,928 -0.03(-0.07%)
Jun 11, 2015 45.97 46.39 45.97 46.14 390,867 +0.08(+0.17%)
Jun 10, 2015 45.83 46.19 45.82 46.06 483,707 +0.32(+0.70%)
Jun 09, 2015 45.59 45.86 45.41 45.74 377,362 +0.13(+0.29%)
Jun 08, 2015 45.45 45.79 45.36 45.61 666,304 +0.23(+0.51%)
Jun 05, 2015 45.36 45.53 45.14 45.38 483,156 -0.03(-0.07%)
Jun 04, 2015 45.71 45.90 45.34 45.41 450,666 -0.59(-1.28%)
Jun 03, 2015 45.90 46.17 45.75 46.00 419,492 +0.10(+0.22%)
Jun 02, 2015 45.87 45.93 45.56 45.90 452,160 -0.08(-0.17%)
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.