Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.09 40.25 39.73 39.91 4,838,599 -0.27(-0.66%)
Aug 28, 2015 40.27 40.52 39.97 40.17 4,123,282 -0.03(-0.08%)
Aug 27, 2015 40.21 40.61 39.61 40.20 8,272,416 +0.22(+0.56%)
Aug 26, 2015 39.44 40.02 38.78 39.98 8,068,351 +1.33(+3.43%)
Aug 25, 2015 40.07 40.44 38.65 38.65 11,075,307 -0.24(-0.61%)
Aug 24, 2015 38.13 40.07 37.56 38.89 11,469,442 -1.41(-3.50%)
Aug 21, 2015 41.44 41.73 40.25 40.30 8,455,174 -1.53(-3.66%)
Aug 20, 2015 41.97 42.41 41.83 41.83 5,335,262 -0.65(-1.52%)
Aug 19, 2015 42.53 42.73 42.21 42.48 10,695,387 -0.19(-0.45%)
Aug 18, 2015 42.95 43.19 42.46 42.67 7,648,355 -0.19(-0.44%)
Aug 17, 2015 42.83 43.08 42.55 42.86 7,089,868 -0.28(-0.65%)
Aug 14, 2015 42.96 43.23 42.42 43.14 8,564,999 +0.26(+0.60%)
Aug 13, 2015 43.33 44.33 42.82 42.88 9,276,881 -0.77(-1.76%)
Aug 12, 2015 45.31 45.67 43.25 43.65 26,065,726 -2.33(-5.06%)
Aug 11, 2015 45.67 46.09 45.46 45.98 10,061,373 +0.10(+0.22%)
Aug 10, 2015 45.77 46.26 45.68 45.88 5,904,061 +0.33(+0.72%)
Aug 07, 2015 45.99 46.02 45.39 45.55 4,831,582 -0.37(-0.82%)
Aug 06, 2015 46.67 46.78 45.48 45.92 5,771,964 -0.99(-2.12%)
Aug 05, 2015 47.14 47.74 46.86 46.92 6,176,812 +0.23(+0.50%)
Aug 04, 2015 46.57 46.87 46.39 46.69 3,685,181 +0.25(+0.53%)
Aug 03, 2015 47.05 47.08 46.14 46.44 5,766,135 -0.58(-1.23%)
Jul 31, 2015 47.45 47.62 46.94 47.02 4,900,824 -0.18(-0.39%)
Jul 30, 2015 47.03 47.49 46.97 47.20 4,888,200 +0.10(+0.20%)
Jul 29, 2015 46.88 47.27 46.77 47.11 8,472,958 +0.21(+0.45%)
Jul 28, 2015 46.98 47.32 46.59 46.90 8,721,024 -0.73(-1.53%)
Jul 27, 2015 47.49 47.88 47.09 47.63 4,611,514 +0.01(+0.01%)
Jul 24, 2015 48.33 48.35 47.59 47.62 4,023,794 -0.86(-1.78%)
Jul 23, 2015 48.88 49.16 48.37 48.48 3,691,704 -0.48(-0.97%)
Jul 22, 2015 48.91 49.25 48.74 48.96 2,915,155 +0.16(+0.33%)
Jul 21, 2015 49.13 49.23 48.57 48.80 4,061,881 -0.32(-0.65%)
Jul 20, 2015 49.42 49.57 49.02 49.12 5,082,779 -0.12(-0.24%)
Jul 17, 2015 49.36 50.12 49.06 49.23 9,244,508 -0.33(-0.67%)
Jul 16, 2015 49.01 49.61 48.41 49.57 7,110,634 +0.54(+1.10%)
Jul 15, 2015 45.60 49.53 44.99 49.03 36,473,172 +3.59(+7.91%)
Jul 14, 2015 45.49 45.73 45.29 45.43 3,698,518 +0.01(+0.03%)
Jul 13, 2015 45.59 45.84 45.28 45.42 5,460,587 +0.16(+0.35%)
Jul 10, 2015 45.25 45.52 45.12 45.26 3,425,132 +0.48(+1.06%)
Jul 09, 2015 45.54 45.71 44.62 44.79 6,290,425 -0.27(-0.60%)
Jul 08, 2015 46.08 46.17 44.88 45.06 8,947,050 -1.25(-2.71%)
Jul 07, 2015 45.99 46.33 45.80 46.31 5,782,337 +0.35(+0.77%)
Jul 06, 2015 45.66 46.22 45.60 45.96 4,604,113 +0.04(+0.09%)
Jul 02, 2015 46.22 45.92 45.92 45.92 4,549,569 -0.18(-0.40%)
Jul 01, 2015 46.18 46.29 45.72 46.10 6,336,848 +0.16(+0.36%)
Jun 30, 2015 46.24 46.64 45.75 45.94 8,291,542 +0.26(+0.57%)
Jun 29, 2015 46.16 46.63 45.61 45.68 11,152,021 -1.88(-3.95%)
Jun 26, 2015 47.27 47.79 47.09 47.56 3,870,203 +0.46(+0.98%)
Jun 25, 2015 47.63 47.86 47.09 47.09 4,671,136 -0.50(-1.04%)
Jun 24, 2015 47.78 48.12 47.59 47.59 4,922,776 -0.14(-0.30%)
Jun 23, 2015 47.94 48.41 47.69 47.73 5,969,335 +0.14(+0.30%)
Jun 22, 2015 47.96 48.01 47.51 47.59 4,728,345 +0.03(+0.07%)
Jun 19, 2015 47.85 48.23 47.56 47.56 7,754,233 -0.54(-1.12%)
Jun 18, 2015 47.74 48.33 47.70 48.10 6,537,488 +0.40(+0.84%)
Jun 17, 2015 47.10 47.88 47.03 47.69 6,449,529 +0.81(+1.73%)
Jun 16, 2015 46.80 47.15 46.80 46.88 4,266,691 -0.08(-0.17%)
Jun 15, 2015 47.18 47.18 46.85 46.97 4,903,111 -0.43(-0.91%)
Jun 12, 2015 46.83 47.60 46.71 47.39 8,250,625 +0.47(+1.00%)
Jun 11, 2015 47.06 47.10 46.61 46.92 4,249,189 +0.26(+0.55%)
Jun 10, 2015 46.91 47.14 46.50 46.67 6,797,271 -0.16(-0.33%)
Jun 09, 2015 46.83 47.34 46.58 46.82 8,363,910 +0.11(+0.23%)
Jun 08, 2015 46.96 47.31 46.50 46.71 5,833,322 -0.19(-0.40%)
Jun 05, 2015 46.90 47.11 46.60 46.90 6,056,750 +0.01(+0.01%)
Jun 04, 2015 46.55 47.34 46.42 46.90 6,349,762 -0.30(-0.63%)
Jun 03, 2015 46.59 47.40 46.30 47.19 8,936,240 +0.81(+1.74%)
Jun 02, 2015 45.22 47.07 45.04 46.39 17,352,240 +1.14(+2.51%)
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.