Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.19 41.97 40.91 41.57 9,228,783 +0.94(+2.32%)
Sep 29, 2015 40.34 41.56 40.26 40.63 9,954,847 +0.59(+1.49%)
Sep 28, 2015 41.74 42.39 39.87 40.03 9,758,342 -2.03(-4.82%)
Sep 25, 2015 41.62 42.38 41.13 42.06 9,628,685 +0.70(+1.69%)
Sep 24, 2015 41.05 41.94 40.55 41.36 8,363,505 -0.01(-0.03%)
Sep 23, 2015 41.18 42.22 40.96 41.38 9,107,652 +0.41(+1.01%)
Sep 22, 2015 40.79 41.46 40.58 40.96 7,881,975 -0.33(-0.79%)
Sep 21, 2015 41.79 42.25 41.16 41.29 7,532,848 -0.15(-0.37%)
Sep 18, 2015 41.30 42.15 41.22 41.44 12,717,371 -0.47(-1.12%)
Sep 17, 2015 41.49 42.61 41.03 41.91 8,789,271 +0.20(+0.48%)
Sep 16, 2015 42.50 42.52 40.95 41.71 15,779,195 -0.79(-1.86%)
Sep 15, 2015 42.05 42.69 41.53 42.50 8,443,883 +0.49(+1.17%)
Sep 14, 2015 43.36 43.36 41.93 42.01 8,435,905 -1.51(-3.47%)
Sep 11, 2015 43.23 43.74 42.81 43.51 7,730,661 -0.03(-0.06%)
Sep 10, 2015 42.64 43.98 42.61 43.54 10,390,626 +0.91(+2.13%)
Sep 09, 2015 42.33 43.51 42.23 42.64 12,969,310 +0.56(+1.33%)
Sep 08, 2015 41.22 42.32 41.05 42.08 10,737,919 +1.64(+4.05%)
Sep 04, 2015 40.52 40.44 40.44 40.44 9,141,710 -0.65(-1.58%)
Sep 03, 2015 40.85 41.85 40.85 41.09 10,124,700 +0.27(+0.66%)
Sep 02, 2015 40.30 40.84 39.46 40.82 11,166,909 +1.11(+2.80%)
Sep 01, 2015 40.14 40.33 39.18 39.70 13,896,742 -1.34(-3.27%)
Aug 31, 2015 40.60 42.11 40.26 41.04 13,482,295 +0.24(+0.58%)
Aug 28, 2015 40.70 41.36 40.32 40.81 11,112,762 +0.45(+1.11%)
Aug 27, 2015 41.93 41.99 39.19 40.36 16,118,236 -0.35(-0.85%)
Aug 26, 2015 40.79 40.89 39.04 40.71 13,154,576 +0.86(+2.15%)
Aug 25, 2015 42.01 42.19 39.80 39.85 14,366,670 -0.63(-1.55%)
Aug 24, 2015 38.53 41.81 35.75 40.48 15,835,209 -1.81(-4.29%)
Aug 21, 2015 44.96 45.05 42.26 42.29 18,193,118 -4.23(-9.09%)
Aug 20, 2015 46.76 47.41 46.41 46.52 8,606,042 -0.43(-0.91%)
Aug 19, 2015 47.97 47.98 46.58 46.94 8,721,765 -1.11(-2.30%)
Aug 18, 2015 48.16 48.42 47.48 48.05 5,751,453 -0.17(-0.36%)
Aug 17, 2015 46.83 48.32 46.74 48.22 6,814,746 +1.11(+2.35%)
Aug 14, 2015 48.00 48.20 46.88 47.12 8,865,891 -1.08(-2.24%)
Aug 13, 2015 48.62 49.46 47.84 48.20 12,980,466 -0.35(-0.73%)
Aug 12, 2015 48.42 48.96 47.42 48.55 12,695,975 -0.17(-0.34%)
Aug 11, 2015 47.12 48.85 46.76 48.72 10,965,244 +0.99(+2.07%)
Aug 10, 2015 45.63 47.75 45.49 47.73 12,236,377 +2.48(+5.47%)
Aug 07, 2015 45.04 45.44 44.58 45.25 5,712,301 -0.18(-0.40%)
Aug 06, 2015 44.62 45.60 44.27 45.43 7,377,597 +0.59(+1.33%)
Aug 05, 2015 45.22 45.65 44.36 44.84 11,303,579 +0.27(+0.61%)
Aug 04, 2015 44.78 45.04 44.04 44.57 8,660,997 -0.16(-0.36%)
Aug 03, 2015 45.34 45.88 44.62 44.72 7,706,801 -0.65(-1.43%)
Jul 31, 2015 44.38 45.82 44.25 45.37 10,124,982 +1.22(+2.77%)
Jul 30, 2015 44.58 44.58 43.16 44.15 13,385,697 -1.24(-2.74%)
Jul 29, 2015 44.66 45.48 43.86 45.39 10,443,973 +0.67(+1.49%)
Jul 28, 2015 44.28 44.84 43.66 44.73 7,260,150 +0.47(+1.07%)
Jul 27, 2015 44.84 44.84 43.83 44.25 8,503,518 -0.91(-2.01%)
Jul 24, 2015 45.46 45.70 44.78 45.16 8,313,550 -0.01(-0.03%)
Jul 23, 2015 45.90 46.04 44.99 45.17 7,967,370 -0.65(-1.43%)
Jul 22, 2015 45.57 46.85 45.22 45.83 8,922,948 +0.24(+0.53%)
Jul 21, 2015 45.75 46.28 45.38 45.59 6,003,493 -0.17(-0.38%)
Jul 20, 2015 46.55 46.83 45.72 45.76 8,165,917 -0.94(-2.02%)
Jul 17, 2015 46.23 46.73 45.88 46.70 7,749,687 +0.33(+0.71%)
Jul 16, 2015 45.16 46.84 45.13 46.37 10,512,273 +1.56(+3.48%)
Jul 15, 2015 45.37 45.68 44.52 44.81 9,114,942 -0.77(-1.69%)
Jul 14, 2015 46.65 46.93 45.44 45.58 12,175,346 -0.38(-0.84%)
Jul 13, 2015 45.79 46.64 45.18 45.97 13,737,178 +0.70(+1.55%)
Jul 10, 2015 44.34 45.42 44.32 45.26 8,792,152 +1.20(+2.71%)
Jul 09, 2015 44.37 44.54 43.89 44.07 8,695,903 +0.09(+0.20%)
Jul 08, 2015 44.03 45.01 43.55 43.98 10,505,247 -0.46(-1.04%)
Jul 07, 2015 44.93 45.46 43.89 44.44 16,393,940 -0.47(-1.06%)
Jul 06, 2015 44.09 45.16 43.72 44.91 10,606,959 +0.43(+0.96%)
Jul 02, 2015 44.46 44.49 44.49 44.49 8,740,011 +0.17(+0.39%)
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.