Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.28 38.84 38.02 38.80 5,258,213 +1.44(+3.86%)
Sep 29, 2015 37.97 38.41 36.73 37.36 7,777,758 -0.29(-0.78%)
Sep 28, 2015 39.83 39.85 37.10 37.65 9,504,605 -2.40(-6.00%)
Sep 25, 2015 41.56 41.59 39.46 40.05 3,712,767 -1.02(-2.48%)
Sep 24, 2015 41.58 41.64 40.52 41.07 3,398,580 -0.69(-1.65%)
Sep 23, 2015 41.64 42.07 41.45 41.76 1,913,174 +0.08(+0.20%)
Sep 22, 2015 41.46 41.95 41.21 41.67 2,513,794 -0.25(-0.61%)
Sep 21, 2015 42.66 42.93 41.56 41.93 2,656,294 -0.58(-1.37%)
Sep 18, 2015 42.69 43.06 42.30 42.51 8,574,554 -0.84(-1.93%)
Sep 17, 2015 42.16 43.93 42.16 43.35 5,806,186 +1.41(+3.37%)
Sep 16, 2015 42.20 42.26 41.17 41.94 4,502,990 -0.52(-1.22%)
Sep 15, 2015 42.11 42.52 41.91 42.45 2,122,648 +0.56(+1.33%)
Sep 14, 2015 42.27 42.40 41.63 41.90 2,316,127 -0.50(-1.18%)
Sep 11, 2015 42.02 42.52 41.57 42.40 2,628,213 +0.62(+1.49%)
Sep 10, 2015 41.39 42.33 41.27 41.78 3,047,440 +0.37(+0.89%)
Sep 09, 2015 42.57 42.64 41.31 41.41 3,146,674 -0.89(-2.09%)
Sep 08, 2015 42.13 42.34 41.28 42.29 4,388,769 +0.83(+2.00%)
Sep 04, 2015 41.43 41.46 41.46 41.46 4,453,039 -0.49(-1.17%)
Sep 03, 2015 42.70 42.98 41.75 41.95 3,112,549 -0.56(-1.31%)
Sep 02, 2015 41.95 42.55 41.36 42.51 2,865,382 +1.07(+2.59%)
Sep 01, 2015 41.41 42.29 41.25 41.44 4,612,850 -0.84(-1.98%)
Aug 31, 2015 43.09 43.25 42.18 42.27 2,738,419 -0.86(-1.99%)
Aug 28, 2015 43.35 43.46 42.45 43.13 2,877,885 -0.08(-0.17%)
Aug 27, 2015 42.12 43.48 41.56 43.21 4,884,571 +1.52(+3.64%)
Aug 26, 2015 41.03 41.77 39.56 41.69 6,233,826 +1.59(+3.97%)
Aug 25, 2015 42.01 42.25 40.10 40.10 4,048,452 -0.91(-2.23%)
Aug 24, 2015 40.05 42.37 35.55 41.01 6,076,977 -1.40(-3.31%)
Aug 21, 2015 43.20 43.62 42.41 42.42 4,006,979 -1.28(-2.93%)
Aug 20, 2015 44.62 44.92 43.60 43.70 2,671,036 -1.44(-3.19%)
Aug 19, 2015 44.71 45.39 44.51 45.14 2,285,727 +0.17(+0.38%)
Aug 18, 2015 45.78 45.96 44.93 44.97 3,023,245 -0.90(-1.97%)
Aug 17, 2015 44.56 45.89 44.53 45.87 1,963,280 +1.15(+2.57%)
Aug 14, 2015 44.89 44.89 44.23 44.72 2,753,785 -0.18(-0.40%)
Aug 13, 2015 45.05 45.58 44.85 44.90 2,732,860 -0.19(-0.42%)
Aug 12, 2015 45.13 45.30 44.17 45.09 3,794,025 -0.33(-0.73%)
Aug 11, 2015 45.29 45.73 45.07 45.42 2,066,187 -0.09(-0.20%)
Aug 10, 2015 45.62 46.17 45.41 45.51 3,258,245 +0.08(+0.17%)
Aug 07, 2015 45.26 45.59 44.62 45.44 3,685,029 +0.03(+0.06%)
Aug 06, 2015 46.61 47.26 45.12 45.41 3,426,309 -0.31(-0.68%)
Aug 05, 2015 46.04 46.20 45.64 45.72 4,378,430 -0.23(-0.49%)
Aug 04, 2015 46.19 47.03 45.41 45.95 5,173,941 +0.35(+0.76%)
Aug 03, 2015 46.24 46.52 45.14 45.60 3,784,222 -0.47(-1.02%)
Jul 31, 2015 45.92 46.51 45.84 46.07 2,700,293 +0.40(+0.89%)
Jul 30, 2015 45.11 45.82 45.11 45.66 1,676,443 +0.14(+0.31%)
Jul 29, 2015 46.18 46.24 45.02 45.52 3,859,377 -0.42(-0.92%)
Jul 28, 2015 46.58 46.62 45.31 45.95 5,152,598 -0.59(-1.27%)
Jul 27, 2015 46.45 46.61 45.87 46.54 1,790,328 -0.01(-0.02%)
Jul 24, 2015 46.93 47.31 46.40 46.55 2,212,577 -0.34(-0.72%)
Jul 23, 2015 46.99 47.39 46.57 46.89 2,612,889 -0.16(-0.34%)
Jul 22, 2015 46.13 47.08 46.11 47.05 3,123,315 +0.85(+1.83%)
Jul 21, 2015 46.75 46.79 46.02 46.20 4,691,587 +0.13(+0.29%)
Jul 20, 2015 45.24 46.12 45.17 46.07 3,576,863 +1.11(+2.47%)
Jul 17, 2015 45.15 45.43 44.88 44.96 2,470,922 -0.19(-0.42%)
Jul 16, 2015 44.57 45.35 44.57 45.15 3,639,747 +0.84(+1.89%)
Jul 15, 2015 44.68 44.80 44.22 44.31 2,232,119 -0.33(-0.74%)
Jul 14, 2015 44.24 44.73 43.53 44.64 5,992,531 +0.40(+0.89%)
Jul 13, 2015 44.30 44.61 44.06 44.24 3,242,866 +0.08(+0.17%)
Jul 10, 2015 44.21 44.38 44.04 44.17 3,101,935 +0.37(+0.84%)
Jul 09, 2015 44.31 44.55 43.79 43.80 3,633,442 +0.08(+0.19%)
Jul 08, 2015 44.53 44.61 43.70 43.72 3,671,003 -1.32(-2.92%)
Jul 07, 2015 45.65 45.88 44.30 45.03 6,013,690 -0.49(-1.07%)
Jul 06, 2015 45.18 45.52 44.93 45.52 3,283,264 +0.08(+0.19%)
Jul 02, 2015 45.71 45.44 45.44 45.44 2,201,797 -0.11(-0.25%)
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.