Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.63 41.22 40.35 41.18 4,954,107 +1.53(+3.86%)
Sep 29, 2015 40.30 40.77 38.98 39.65 7,327,936 -0.31(-0.78%)
Sep 28, 2015 42.27 42.30 39.38 39.96 8,954,911 -2.55(-6.00%)
Sep 25, 2015 44.11 44.14 41.88 42.51 3,498,042 -1.08(-2.48%)
Sep 24, 2015 44.13 44.20 43.01 43.59 3,202,025 -0.73(-1.65%)
Sep 23, 2015 44.20 44.65 43.99 44.32 1,802,527 +0.09(+0.20%)
Sep 22, 2015 44.01 44.52 43.74 44.23 2,368,410 -0.27(-0.61%)
Sep 21, 2015 45.28 45.57 44.11 44.50 2,502,669 -0.62(-1.37%)
Sep 18, 2015 45.31 45.70 44.90 45.12 8,078,649 -0.89(-1.93%)
Sep 17, 2015 44.75 46.63 44.75 46.01 5,470,389 +1.50(+3.37%)
Sep 16, 2015 44.79 44.85 43.70 44.51 4,242,562 -0.55(-1.22%)
Sep 15, 2015 44.70 45.13 44.48 45.06 1,999,886 +0.59(+1.33%)
Sep 14, 2015 44.87 45.00 44.19 44.47 2,182,175 -0.53(-1.18%)
Sep 11, 2015 44.60 45.13 44.12 45.00 2,476,212 +0.66(+1.49%)
Sep 10, 2015 43.93 44.93 43.80 44.34 2,871,193 +0.39(+0.89%)
Sep 09, 2015 45.18 45.26 43.85 43.95 2,964,688 -0.94(-2.09%)
Sep 08, 2015 44.72 44.94 43.81 44.89 4,134,947 +0.88(+2.00%)
Sep 04, 2015 43.97 44.01 44.01 44.01 4,195,500 -0.52(-1.17%)
Sep 03, 2015 45.32 45.62 44.31 44.53 2,932,537 -0.59(-1.31%)
Sep 02, 2015 44.52 45.16 43.90 45.12 2,699,665 +1.14(+2.59%)
Sep 01, 2015 43.95 44.89 43.78 43.98 4,346,069 -0.89(-1.98%)
Aug 31, 2015 45.74 45.91 44.77 44.87 2,580,044 -0.91(-1.99%)
Aug 28, 2015 46.01 46.13 45.06 45.78 2,711,444 -0.08(-0.17%)
Aug 27, 2015 44.71 46.15 44.11 45.86 4,602,075 +1.61(+3.64%)
Aug 26, 2015 43.55 44.33 41.99 44.25 5,873,296 +1.69(+3.97%)
Aug 25, 2015 44.59 44.84 42.56 42.56 3,814,312 -0.97(-2.23%)
Aug 24, 2015 42.51 44.97 37.73 43.53 5,725,519 -1.49(-3.31%)
Aug 21, 2015 45.85 46.30 45.01 45.02 3,775,238 -1.36(-2.93%)
Aug 20, 2015 47.36 47.68 46.28 46.38 2,516,558 -1.53(-3.19%)
Aug 19, 2015 47.45 48.18 47.24 47.91 2,153,534 +0.18(+0.38%)
Aug 18, 2015 48.59 48.78 47.69 47.73 2,848,398 -0.96(-1.97%)
Aug 17, 2015 47.30 48.71 47.26 48.69 1,849,735 +1.22(+2.57%)
Aug 14, 2015 47.65 47.65 46.94 47.47 2,594,522 -0.19(-0.40%)
Aug 13, 2015 47.82 48.38 47.60 47.66 2,574,807 -0.20(-0.42%)
Aug 12, 2015 47.90 48.08 46.88 47.86 3,574,600 -0.35(-0.73%)
Aug 11, 2015 48.07 48.53 47.84 48.21 1,946,691 -0.18(-0.37%)
Aug 10, 2015 48.50 49.09 48.28 48.39 3,064,542 +0.08(+0.17%)
Aug 07, 2015 48.12 48.47 47.44 48.31 3,465,953 +0.03(+0.06%)
Aug 06, 2015 49.56 50.25 47.97 48.28 3,222,614 -0.33(-0.68%)
Aug 05, 2015 48.95 49.12 48.53 48.61 4,118,131 -0.24(-0.49%)
Aug 04, 2015 49.11 50.00 48.28 48.85 4,866,349 +0.37(+0.76%)
Aug 03, 2015 49.16 49.46 47.99 48.48 3,559,249 -0.50(-1.02%)
Jul 31, 2015 48.82 49.45 48.74 48.98 2,539,760 +0.43(+0.89%)
Jul 30, 2015 47.96 48.72 47.96 48.55 1,576,778 +0.15(+0.31%)
Jul 29, 2015 49.10 49.16 47.87 48.40 3,629,936 -0.45(-0.92%)
Jul 28, 2015 49.52 49.57 48.17 48.85 4,846,275 -0.63(-1.27%)
Jul 27, 2015 49.39 49.56 48.77 49.48 1,683,893 -0.01(-0.02%)
Jul 24, 2015 49.90 50.30 49.33 49.49 2,081,039 -0.36(-0.72%)
Jul 23, 2015 49.96 50.39 49.51 49.85 2,457,552 -0.17(-0.34%)
Jul 22, 2015 49.05 50.06 49.02 50.02 2,937,633 +0.90(+1.83%)
Jul 21, 2015 49.70 49.75 48.93 49.12 4,412,671 +0.14(+0.29%)
Jul 20, 2015 48.10 49.03 48.02 48.98 3,364,218 +1.18(+2.47%)
Jul 17, 2015 48.00 48.30 47.72 47.80 2,324,025 -0.20(-0.42%)
Jul 16, 2015 47.39 48.22 47.39 48.00 3,423,363 +0.89(+1.89%)
Jul 15, 2015 47.50 47.63 47.01 47.11 2,099,419 -0.35(-0.74%)
Jul 14, 2015 47.04 47.56 46.28 47.46 5,636,273 +0.42(+0.89%)
Jul 13, 2015 47.10 47.43 46.84 47.04 3,050,077 +0.08(+0.17%)
Jul 10, 2015 47.00 47.19 46.82 46.96 2,917,524 +0.39(+0.84%)
Jul 09, 2015 47.11 47.37 46.56 46.57 3,417,433 +0.09(+0.19%)
Jul 08, 2015 47.35 47.43 46.46 46.48 3,452,761 -1.40(-2.92%)
Jul 07, 2015 48.54 48.78 47.10 47.88 5,656,174 -0.52(-1.07%)
Jul 06, 2015 48.04 48.40 47.77 48.40 3,088,073 +0.09(+0.19%)
Jul 02, 2015 48.60 48.31 48.31 48.31 2,070,900 -0.12(-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.