Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.45 41.85 41.29 41.82 216,490 +0.81(+1.98%)
Sep 29, 2015 41.10 41.36 40.76 41.01 224,396 +0.01(+0.02%)
Sep 28, 2015 41.97 41.99 40.95 41.00 163,079 -1.21(-2.87%)
Sep 25, 2015 42.50 42.62 41.99 42.21 398,797 +0.00(+0.01%)
Sep 24, 2015 42.02 42.32 41.68 42.21 139,200 -0.15(-0.36%)
Sep 23, 2015 42.53 42.65 42.23 42.36 77,750 -0.25(-0.59%)
Sep 22, 2015 42.75 42.79 42.34 42.61 165,429 -0.65(-1.50%)
Sep 21, 2015 43.38 43.60 43.09 43.26 99,291 +0.11(+0.25%)
Sep 18, 2015 43.38 43.66 43.03 43.15 152,353 -0.79(-1.80%)
Sep 17, 2015 43.95 44.62 43.88 43.94 241,935 -0.06(-0.14%)
Sep 16, 2015 43.59 44.04 43.57 44.00 176,741 +0.45(+1.03%)
Sep 15, 2015 43.14 43.62 43.05 43.55 138,764 +0.53(+1.23%)
Sep 14, 2015 43.24 43.24 42.94 43.02 230,757 -0.16(-0.37%)
Sep 11, 2015 42.91 43.19 42.74 43.18 259,317 +0.12(+0.28%)
Sep 10, 2015 42.86 43.36 42.78 43.06 193,847 +0.14(+0.33%)
Sep 09, 2015 43.81 43.88 42.84 42.92 356,456 -0.56(-1.29%)
Sep 08, 2015 43.11 43.49 42.91 43.48 191,591 +1.08(+2.55%)
Sep 04, 2015 42.40 42.40 42.40 0 -0.62(-1.44%)
Sep 03, 2015 43.01 43.53 42.88 43.02 1,357,104 +0.15(+0.35%)
Sep 02, 2015 42.82 42.87 42.21 42.87 616,630 +0.61(+1.44%)
Sep 01, 2015 42.68 42.90 42.01 42.26 592,770 -1.29(-2.96%)
Aug 31, 2015 43.60 43.81 43.32 43.55 352,707 -0.26(-0.59%)
Aug 28, 2015 43.49 43.91 43.49 43.81 151,038 +0.12(+0.27%)
Aug 27, 2015 43.14 43.78 42.89 43.69 256,300 +1.09(+2.56%)
Aug 26, 2015 42.02 42.64 41.37 42.60 546,963 +1.40(+3.40%)
Aug 25, 2015 42.69 43.11 41.20 41.20 684,296 -0.66(-1.58%)
Aug 24, 2015 41.20 43.04 20.11 41.86 2,866,424 -1.61(-3.70%)
Aug 21, 2015 44.48 43.46 43.47 1,447,802 -1.25(-2.80%)
Aug 20, 2015 45.46 45.49 44.72 44.72 493,703 -1.01(-2.21%)
Aug 19, 2015 45.90 46.00 45.45 45.73 177,292 -0.34(-0.74%)
Aug 18, 2015 46.09 46.19 45.99 46.07 156,874 -0.09(-0.19%)
Aug 17, 2015 45.76 46.17 45.63 46.16 135,851 +0.24(+0.52%)
Aug 14, 2015 45.69 45.93 45.67 45.92 112,476 +0.19(+0.42%)
Aug 13, 2015 45.81 45.92 45.65 45.73 133,591 -0.08(-0.17%)
Aug 12, 2015 45.37 45.90 45.13 45.81 171,098 +0.11(+0.24%)
Aug 11, 2015 45.73 45.85 45.51 45.70 149,696 -0.40(-0.87%)
Aug 10, 2015 45.66 46.12 45.66 46.10 176,872 +0.69(+1.52%)
Aug 07, 2015 45.45 45.48 45.25 45.41 150,197 -0.09(-0.20%)
Aug 06, 2015 45.86 45.86 45.27 45.50 331,961 -0.32(-0.70%)
Aug 05, 2015 45.91 46.11 45.72 45.82 166,919 +0.18(+0.39%)
Aug 04, 2015 45.83 45.84 45.50 45.64 204,813 -0.09(-0.20%)
Aug 03, 2015 46.03 46.03 45.55 45.73 159,505 -0.24(-0.52%)
Jul 31, 2015 46.07 46.20 45.93 45.97 282,546 -0.06(-0.13%)
Jul 30, 2015 45.96 46.04 45.75 46.03 128,299 +0.00(+0.00%)
Jul 29, 2015 45.65 46.06 45.58 46.03 440,170 +0.41(+0.90%)
Jul 28, 2015 45.25 45.66 45.00 45.62 209,262 +0.58(+1.29%)
Jul 27, 2015 45.11 45.28 44.94 45.04 478,023 -0.34(-0.75%)
Jul 24, 2015 45.93 45.93 45.28 45.38 294,937 -0.54(-1.18%)
Jul 23, 2015 46.19 46.25 45.82 45.92 196,273 -0.20(-0.43%)
Jul 22, 2015 45.95 46.21 45.95 46.12 248,895 -0.03(-0.07%)
Jul 21, 2015 46.33 46.38 46.05 46.15 359,344 -0.19(-0.41%)
Jul 20, 2015 46.48 46.48 46.28 46.34 287,941 -0.06(-0.13%)
Jul 17, 2015 46.65 46.65 46.32 46.40 222,469 -0.26(-0.56%)
Jul 16, 2015 46.61 46.69 46.51 46.66 282,081 +0.31(+0.67%)
Jul 15, 2015 46.57 46.57 46.27 46.35 198,892 -0.27(-0.58%)
Jul 14, 2015 46.45 46.66 46.36 46.62 219,922 +0.17(+0.36%)
Jul 13, 2015 46.24 46.47 46.24 46.45 148,659 +0.47(+1.02%)
Jul 10, 2015 45.91 46.07 45.74 45.98 183,186 +0.48(+1.05%)
Jul 09, 2015 45.93 46.01 45.47 45.50 265,165 +0.09(+0.20%)
Jul 08, 2015 45.90 45.92 45.31 45.41 251,372 -0.82(-1.77%)
Jul 07, 2015 45.89 46.28 45.32 46.23 365,353 +0.38(+0.83%)
Jul 06, 2015 45.75 46.12 45.66 45.85 557,466 -0.25(-0.54%)
Jul 02, 2015 46.10 46.10 46.10 0 -0.01(-0.02%)
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.