Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.99 45.39 44.45 44.70 2,286,883 -0.53(-1.17%)
Aug 28, 2015 45.01 45.57 44.83 45.23 2,199,124 +0.05(+0.12%)
Aug 27, 2015 45.19 45.59 44.48 45.18 3,231,100 +0.57(+1.29%)
Aug 26, 2015 44.33 44.71 43.59 44.60 3,709,238 +1.08(+2.48%)
Aug 25, 2015 44.73 45.19 43.52 43.53 2,967,510 -0.62(-1.40%)
Aug 24, 2015 42.81 45.70 42.20 44.14 4,195,511 -1.18(-2.61%)
Aug 21, 2015 45.76 45.97 45.15 45.32 3,105,359 -0.78(-1.70%)
Aug 20, 2015 46.81 46.82 45.75 46.11 2,782,569 -0.79(-1.69%)
Aug 19, 2015 46.91 47.15 46.63 46.90 2,679,693 -0.33(-0.70%)
Aug 18, 2015 47.47 47.77 47.19 47.23 2,135,593 -0.39(-0.82%)
Aug 17, 2015 47.55 47.76 47.29 47.62 1,860,345 -0.19(-0.40%)
Aug 14, 2015 47.28 47.90 46.98 47.81 1,936,945 +0.77(+1.64%)
Aug 13, 2015 46.77 47.36 46.67 47.04 1,972,367 +0.09(+0.19%)
Aug 12, 2015 46.91 47.25 46.32 46.95 2,770,684 -0.49(-1.03%)
Aug 11, 2015 47.61 47.71 47.22 47.44 1,695,427 -0.61(-1.27%)
Aug 10, 2015 48.26 48.51 47.63 48.04 2,329,217 +0.03(+0.05%)
Aug 07, 2015 47.32 48.02 47.04 48.02 2,618,440 +0.56(+1.19%)
Aug 06, 2015 48.01 48.29 47.18 47.45 2,720,411 -0.68(-1.41%)
Aug 05, 2015 47.47 48.39 47.39 48.13 3,745,029 +1.22(+2.59%)
Aug 04, 2015 46.67 47.04 46.57 46.91 1,909,059 +0.43(+0.92%)
Aug 03, 2015 46.35 46.71 45.81 46.49 2,945,670 +0.30(+0.64%)
Jul 31, 2015 46.27 46.73 45.66 46.19 2,933,660 +0.16(+0.36%)
Jul 30, 2015 44.17 47.75 44.00 46.03 4,226,454 +2.07(+4.70%)
Jul 29, 2015 43.53 44.11 43.07 43.96 4,277,641 +0.55(+1.26%)
Jul 28, 2015 43.31 43.56 43.24 43.41 2,206,680 +0.40(+0.93%)
Jul 27, 2015 43.12 43.40 42.85 43.01 2,099,732 -0.37(-0.86%)
Jul 24, 2015 44.47 44.78 43.25 43.39 3,472,317 -0.90(-2.04%)
Jul 23, 2015 45.32 45.37 44.21 44.29 2,344,620 -0.91(-2.02%)
Jul 22, 2015 45.16 45.70 45.12 45.20 3,061,049 +0.02(+0.04%)
Jul 21, 2015 45.97 46.05 45.16 45.19 1,349,318 -0.75(-1.63%)
Jul 20, 2015 45.74 46.07 45.74 45.93 1,774,798 +0.15(+0.32%)
Jul 17, 2015 45.73 46.05 45.52 45.78 1,673,620 -0.17(-0.38%)
Jul 16, 2015 45.99 46.27 45.90 45.96 1,805,877 +0.14(+0.30%)
Jul 15, 2015 46.26 46.31 45.78 45.82 2,538,416 -0.43(-0.92%)
Jul 14, 2015 45.97 46.47 45.88 46.25 4,255,339 +0.37(+0.81%)
Jul 13, 2015 45.28 46.01 45.26 45.87 2,903,806 +0.89(+1.99%)
Jul 10, 2015 44.98 45.19 44.91 44.98 2,566,429 +0.59(+1.33%)
Jul 09, 2015 45.29 45.35 44.25 44.39 2,398,991 -0.09(-0.20%)
Jul 08, 2015 45.26 45.36 44.37 44.47 2,458,507 -1.08(-2.36%)
Jul 07, 2015 45.50 45.64 44.81 45.55 2,359,806 +0.15(+0.33%)
Jul 06, 2015 44.62 45.57 44.41 45.40 2,239,462 +0.34(+0.75%)
Jul 02, 2015 45.40 45.06 45.06 45.06 1,621,814 -0.13(-0.29%)
Jul 01, 2015 45.10 45.53 45.00 45.19 2,765,925 +0.56(+1.25%)
Jun 30, 2015 45.25 45.33 44.64 44.64 2,659,452 -0.32(-0.72%)
Jun 29, 2015 45.26 45.54 44.81 44.96 2,577,329 -0.74(-1.62%)
Jun 26, 2015 45.18 45.77 45.14 45.70 3,074,066 +0.65(+1.45%)
Jun 25, 2015 45.27 45.32 44.95 45.05 1,954,277 +0.06(+0.14%)
Jun 24, 2015 45.11 45.34 44.68 44.99 2,005,503 -0.12(-0.27%)
Jun 23, 2015 45.26 45.66 44.74 45.11 1,744,468 -0.21(-0.46%)
Jun 22, 2015 45.45 45.45 45.02 45.32 2,466,253 +0.14(+0.31%)
Jun 19, 2015 44.83 45.73 44.83 45.18 4,301,451 +0.31(+0.70%)
Jun 18, 2015 44.47 45.05 44.14 44.86 3,216,076 +0.59(+1.33%)
Jun 17, 2015 44.17 44.44 43.47 44.27 3,054,887 +0.22(+0.49%)
Jun 16, 2015 42.87 44.09 42.83 44.06 2,116,038 +0.98(+2.28%)
Jun 15, 2015 43.66 43.76 43.03 43.07 1,770,173 -0.93(-2.11%)
Jun 12, 2015 43.73 44.13 43.55 44.00 1,792,948 +0.14(+0.32%)
Jun 11, 2015 43.41 43.92 43.34 43.86 2,398,155 +0.49(+1.12%)
Jun 10, 2015 43.15 43.57 43.00 43.38 1,571,548 +0.32(+0.75%)
Jun 09, 2015 42.56 43.16 42.33 43.06 1,478,242 +0.39(+0.92%)
Jun 08, 2015 42.69 43.16 42.46 42.67 2,434,094 +0.51(+1.22%)
Jun 05, 2015 41.79 42.27 41.68 42.15 1,209,145 +0.18(+0.43%)
Jun 04, 2015 42.01 42.44 41.84 41.97 1,105,402 -0.37(-0.88%)
Jun 03, 2015 42.54 42.71 42.21 42.34 1,656,357 +0.02(+0.04%)
Jun 02, 2015 42.54 42.75 42.02 42.33 1,593,131 -0.29(-0.67%)
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.