Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.84 37.99 37.57 37.61 1,066,705 -0.38(-1.00%)
Aug 28, 2015 37.76 38.22 37.54 37.99 1,339,294 -0.17(-0.45%)
Aug 27, 2015 38.38 38.39 37.45 38.16 1,838,973 +0.44(+1.17%)
Aug 26, 2015 37.66 37.86 36.91 37.72 1,689,667 +1.02(+2.78%)
Aug 25, 2015 38.31 38.42 36.70 36.70 1,998,612 -0.31(-0.84%)
Aug 24, 2015 36.26 38.29 35.35 37.01 4,546,702 -1.25(-3.27%)
Aug 21, 2015 38.65 39.15 38.23 38.26 2,199,037 -0.74(-1.90%)
Aug 20, 2015 39.53 39.99 38.99 39.00 1,029,251 -0.86(-2.16%)
Aug 19, 2015 40.18 40.26 39.53 39.86 1,039,599 -0.43(-1.07%)
Aug 18, 2015 40.50 40.80 40.04 40.29 751,955 -0.13(-0.32%)
Aug 17, 2015 39.87 40.47 39.63 40.42 679,855 +0.52(+1.30%)
Aug 14, 2015 39.74 40.05 39.74 39.90 650,272 -0.05(-0.13%)
Aug 13, 2015 40.24 40.55 39.89 39.95 857,332 -0.39(-0.97%)
Aug 12, 2015 39.81 40.50 39.47 40.34 1,244,118 +0.10(+0.25%)
Aug 11, 2015 40.67 40.77 40.04 40.24 1,282,711 -0.84(-2.04%)
Aug 10, 2015 40.90 41.13 40.59 41.08 1,198,894 +0.46(+1.13%)
Aug 07, 2015 40.64 40.81 40.34 40.62 922,827 -0.09(-0.22%)
Aug 06, 2015 41.59 41.66 40.66 40.71 1,525,151 -0.72(-1.74%)
Aug 05, 2015 41.26 41.67 41.02 41.43 1,355,801 +0.42(+1.02%)
Aug 04, 2015 41.70 41.78 40.87 41.01 2,185,863 -0.44(-1.06%)
Aug 03, 2015 41.98 42.72 41.26 41.45 2,048,012 -0.46(-1.10%)
Jul 31, 2015 42.30 42.30 41.88 41.91 1,319,492 -0.28(-0.66%)
Jul 30, 2015 41.88 42.27 41.86 42.19 1,701,897 -0.50(-1.17%)
Jul 29, 2015 42.57 43.89 42.29 42.69 1,815,016 -0.10(-0.23%)
Jul 28, 2015 42.10 43.03 42.10 42.79 1,630,511 +0.68(+1.61%)
Jul 27, 2015 42.39 42.51 41.96 42.11 2,336,231 -0.37(-0.87%)
Jul 24, 2015 43.08 43.09 42.31 42.48 804,961 -0.44(-1.03%)
Jul 23, 2015 42.90 43.10 42.61 42.92 981,643 +0.09(+0.21%)
Jul 22, 2015 42.63 42.96 42.50 42.83 1,084,125 +0.16(+0.37%)
Jul 21, 2015 42.55 42.82 42.28 42.67 1,333,365 +0.16(+0.38%)
Jul 20, 2015 42.88 43.01 42.31 42.51 1,116,745 -0.38(-0.89%)
Jul 17, 2015 42.94 43.43 42.66 42.89 2,202,983 -0.21(-0.49%)
Jul 16, 2015 41.23 43.20 41.20 43.10 10,777,173 -3.30(-7.11%)
Jul 15, 2015 46.50 46.57 45.91 46.40 1,212,121 +0.00(+0.00%)
Jul 14, 2015 46.58 46.72 45.95 46.40 1,459,833 +0.03(+0.06%)
Jul 13, 2015 45.29 46.68 45.06 46.37 2,921,676 +2.20(+4.98%)
Jul 10, 2015 44.02 44.24 43.70 44.17 716,404 +0.61(+1.40%)
Jul 09, 2015 43.94 44.06 43.50 43.56 1,291,369 +0.18(+0.41%)
Jul 08, 2015 43.31 43.61 43.22 43.38 1,339,190 -0.29(-0.66%)
Jul 07, 2015 43.50 43.70 42.70 43.67 1,326,769 +0.37(+0.85%)
Jul 06, 2015 43.55 43.88 43.16 43.30 1,778,925 -0.79(-1.79%)
Jul 02, 2015 44.25 44.09 44.09 44.09 691,300 +0.08(+0.18%)
Jul 01, 2015 44.29 44.30 43.58 44.01 1,192,521 +0.08(+0.18%)
Jun 30, 2015 44.39 44.39 43.66 43.93 1,333,545 -0.05(-0.11%)
Jun 29, 2015 44.39 45.27 43.95 43.98 1,354,293 -1.59(-3.49%)
Jun 26, 2015 45.70 45.98 45.48 45.57 1,085,299 -0.16(-0.34%)
Jun 25, 2015 46.23 46.23 45.68 45.73 601,422 -0.32(-0.71%)
Jun 24, 2015 47.07 47.16 45.70 46.05 1,754,120 -1.19(-2.52%)
Jun 23, 2015 47.01 47.27 46.88 47.24 925,120 +0.22(+0.47%)
Jun 22, 2015 47.02 47.11 46.72 47.02 914,745 +0.18(+0.37%)
Jun 19, 2015 46.75 47.17 46.59 46.84 2,452,654 +0.28(+0.61%)
Jun 18, 2015 45.41 46.62 45.04 46.56 1,992,738 +1.34(+2.96%)
Jun 17, 2015 45.32 45.64 44.94 45.22 1,523,674 -0.04(-0.09%)
Jun 16, 2015 44.31 45.28 44.21 45.26 1,182,754 +1.05(+2.38%)
Jun 15, 2015 44.50 44.66 44.03 44.21 1,165,829 -0.58(-1.29%)
Jun 12, 2015 45.37 45.55 44.72 44.79 1,207,256 -1.24(-2.69%)
Jun 11, 2015 46.52 46.81 45.93 46.03 844,787 -0.40(-0.86%)
Jun 10, 2015 46.18 46.59 45.88 46.43 1,421,787 +0.71(+1.55%)
Jun 09, 2015 45.44 45.82 45.27 45.72 1,200,593 +0.25(+0.55%)
Jun 08, 2015 45.57 45.72 45.44 45.47 1,295,777 -0.15(-0.33%)
Jun 05, 2015 45.36 45.67 44.84 45.62 1,267,619 +0.12(+0.27%)
Jun 04, 2015 46.13 46.13 45.21 45.49 1,048,843 -0.55(-1.18%)
Jun 03, 2015 45.96 46.38 45.71 46.04 1,552,554 +0.46(+1.01%)
Jun 02, 2015 45.30 45.92 45.14 45.58 533,417 +0.11(+0.24%)
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.