Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.54 44.79 43.51 44.64 161,372 +0.93(+2.12%)
Aug 28, 2015 42.28 43.75 42.28 43.72 186,396 +1.26(+2.97%)
Aug 27, 2015 43.85 44.60 41.46 42.45 662,087 -1.10(-2.53%)
Aug 26, 2015 42.77 43.60 42.01 43.56 137,125 +1.70(+4.07%)
Aug 25, 2015 43.86 44.07 41.83 41.85 126,385 -1.11(-2.59%)
Aug 24, 2015 41.73 44.77 39.94 42.97 310,100 -1.23(-2.78%)
Aug 21, 2015 44.38 45.14 43.92 44.19 191,140 -0.90(-2.00%)
Aug 20, 2015 45.93 45.97 45.07 45.09 128,195 -1.14(-2.46%)
Aug 19, 2015 45.96 46.41 45.61 46.23 107,647 -0.34(-0.74%)
Aug 18, 2015 47.06 47.06 46.44 46.57 88,971 -0.71(-1.49%)
Aug 17, 2015 46.92 47.31 46.27 47.28 131,816 +0.17(+0.36%)
Aug 14, 2015 46.62 47.41 46.49 47.11 162,704 +0.26(+0.55%)
Aug 13, 2015 46.48 47.32 46.41 46.86 105,980 +0.33(+0.70%)
Aug 12, 2015 46.49 46.81 45.88 46.53 85,124 -0.36(-0.77%)
Aug 11, 2015 46.61 47.22 45.52 46.89 100,553 -0.12(-0.26%)
Aug 10, 2015 46.11 47.06 45.88 47.02 136,133 +1.23(+2.68%)
Aug 07, 2015 45.50 46.03 45.32 45.79 161,959 +0.01(+0.02%)
Aug 06, 2015 45.95 46.13 45.19 45.78 116,643 +0.05(+0.12%)
Aug 05, 2015 46.09 46.70 45.56 45.73 85,043 -0.04(-0.10%)
Aug 04, 2015 45.44 45.86 45.44 45.77 94,215 +0.37(+0.82%)
Aug 03, 2015 45.60 45.76 45.02 45.40 138,717 -0.26(-0.56%)
Jul 31, 2015 45.69 46.32 45.37 45.66 172,444 +0.12(+0.27%)
Jul 30, 2015 45.76 46.11 45.47 45.53 242,364 -0.47(-1.02%)
Jul 29, 2015 45.45 46.19 45.25 46.00 126,644 +0.45(+0.99%)
Jul 28, 2015 45.44 45.77 44.64 45.55 120,339 +0.20(+0.45%)
Jul 27, 2015 45.25 45.71 44.95 45.35 201,258 -0.20(-0.45%)
Jul 24, 2015 45.95 46.07 45.26 45.55 206,246 -0.58(-1.26%)
Jul 23, 2015 46.07 46.63 45.80 46.13 263,802 +0.04(+0.10%)
Jul 22, 2015 45.39 46.27 45.39 46.09 165,305 +0.40(+0.87%)
Jul 21, 2015 46.05 46.05 45.05 45.69 115,648 -0.43(-0.94%)
Jul 20, 2015 45.52 46.33 45.20 46.12 126,819 +0.59(+1.30%)
Jul 17, 2015 45.19 45.56 44.12 45.53 320,398 +0.46(+1.02%)
Jul 16, 2015 45.55 45.97 44.74 45.07 241,704 -0.40(-0.87%)
Jul 15, 2015 46.19 46.19 45.25 45.47 143,304 -0.59(-1.28%)
Jul 14, 2015 45.79 46.26 45.57 46.06 120,479 +0.14(+0.31%)
Jul 13, 2015 45.67 46.21 45.47 45.92 164,832 +0.58(+1.28%)
Jul 10, 2015 45.12 45.38 44.65 45.34 108,652 +0.92(+2.07%)
Jul 09, 2015 43.98 44.79 43.87 44.42 154,145 -0.10(-0.22%)
Jul 08, 2015 44.86 45.06 44.06 44.52 170,931 -0.63(-1.40%)
Jul 07, 2015 45.21 45.30 44.15 45.15 170,470 +0.00(+0.00%)
Jul 06, 2015 44.59 45.44 44.40 45.15 156,909 +0.08(+0.18%)
Jul 02, 2015 46.57 45.07 45.07 45.07 383,228 -1.52(-3.27%)
Jul 01, 2015 46.39 47.47 44.62 46.59 514,330 +1.03(+2.26%)
Jun 30, 2015 45.63 45.96 45.31 45.56 165,081 +0.33(+0.74%)
Jun 29, 2015 45.27 45.95 44.76 45.23 151,634 -0.45(-0.98%)
Jun 26, 2015 45.57 46.02 45.57 45.68 286,722 +0.20(+0.44%)
Jun 25, 2015 45.65 45.78 45.32 45.48 225,008 -0.14(-0.31%)
Jun 24, 2015 45.60 45.89 45.42 45.62 254,374 -0.09(-0.19%)
Jun 23, 2015 45.65 45.97 45.58 45.71 156,687 +0.11(+0.25%)
Jun 22, 2015 45.80 45.80 45.33 45.59 197,255 +0.11(+0.25%)
Jun 19, 2015 45.48 45.90 45.42 45.48 182,993 +0.01(+0.02%)
Jun 18, 2015 45.61 45.83 45.42 45.47 164,464 -0.03(-0.06%)
Jun 17, 2015 45.54 45.76 45.17 45.49 93,424 +0.02(+0.04%)
Jun 16, 2015 44.95 45.85 44.70 45.48 218,693 +0.49(+1.10%)
Jun 15, 2015 44.35 45.07 44.15 44.98 110,175 +0.14(+0.31%)
Jun 12, 2015 45.31 45.31 43.77 44.84 273,140 -0.71(-1.56%)
Jun 11, 2015 46.80 47.50 45.33 45.56 301,566 -1.15(-2.47%)
Jun 10, 2015 46.29 47.51 46.12 46.71 337,159 +0.92(+2.02%)
Jun 09, 2015 43.91 46.03 43.59 45.78 268,912 +1.97(+4.50%)
Jun 08, 2015 43.66 43.88 43.38 43.81 117,196 +0.02(+0.04%)
Jun 05, 2015 42.61 43.90 42.35 43.80 139,889 +1.34(+3.15%)
Jun 04, 2015 43.18 43.34 42.31 42.46 64,491 -0.85(-1.97%)
Jun 03, 2015 43.09 43.54 42.82 43.31 128,300 +0.44(+1.03%)
Jun 02, 2015 42.32 43.19 42.28 42.87 83,815 +0.32(+0.74%)
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.