Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.70 41.08 40.53 41.05 45,655 +1.29(+3.23%)
Sep 29, 2015 39.75 40.07 39.32 39.77 56,575 -0.26(-0.65%)
Sep 28, 2015 40.55 40.55 39.85 40.03 43,753 -0.84(-2.05%)
Sep 25, 2015 41.39 41.49 40.69 40.87 29,323 -0.95(-2.26%)
Sep 24, 2015 41.24 41.82 41.06 41.82 29,626 -0.08(-0.18%)
Sep 23, 2015 42.07 42.27 41.82 41.89 37,268 -0.44(-1.04%)
Sep 22, 2015 42.17 42.42 42.00 42.33 40,708 -0.38(-0.89%)
Sep 21, 2015 42.58 42.88 42.58 42.71 23,382 +0.49(+1.16%)
Sep 18, 2015 42.68 43.07 42.17 42.22 50,589 -1.68(-3.83%)
Sep 17, 2015 43.36 44.63 43.30 43.90 46,085 -1.46(-3.22%)
Sep 16, 2015 44.62 45.37 44.62 45.37 113,877 +1.47(+3.35%)
Sep 15, 2015 43.46 43.97 43.42 43.89 64,499 +0.10(+0.23%)
Sep 14, 2015 43.76 43.89 43.50 43.79 26,800 -0.42(-0.96%)
Sep 11, 2015 43.81 44.33 43.64 44.22 29,505 +0.14(+0.33%)
Sep 10, 2015 43.82 44.48 43.79 44.07 51,727 +0.61(+1.40%)
Sep 09, 2015 44.49 44.71 43.45 43.46 58,329 -0.10(-0.23%)
Sep 08, 2015 43.47 43.57 43.10 43.57 49,498 +2.13(+5.14%)
Sep 04, 2015 41.49 41.43 41.43 41.43 62,216 -1.22(-2.85%)
Sep 03, 2015 42.31 43.31 42.29 42.65 101,000 +0.43(+1.02%)
Sep 02, 2015 42.26 42.26 41.45 42.22 54,006 +0.14(+0.34%)
Sep 01, 2015 42.65 42.66 41.99 42.08 85,023 -1.97(-4.47%)
Aug 31, 2015 44.15 44.32 43.59 44.05 68,794 -0.66(-1.48%)
Aug 28, 2015 45.00 45.18 44.55 44.71 82,004 -1.95(-4.19%)
Aug 27, 2015 45.88 46.94 45.61 46.66 114,976 -0.03(-0.05%)
Aug 26, 2015 46.42 46.76 45.04 46.68 62,487 +0.30(+0.64%)
Aug 25, 2015 48.43 48.66 46.17 46.39 92,353 +1.43(+3.18%)
Aug 24, 2015 45.15 47.77 44.93 44.96 158,381 -4.38(-8.88%)
Aug 21, 2015 50.24 50.55 48.98 49.34 109,728 +2.45(+5.23%)
Aug 20, 2015 47.01 47.79 46.81 46.89 78,511 +1.27(+2.78%)
Aug 19, 2015 45.81 45.81 44.84 45.62 52,803 -0.57(-1.23%)
Aug 18, 2015 46.08 46.53 45.99 46.19 57,086 +0.19(+0.40%)
Aug 17, 2015 45.76 46.06 45.65 46.00 23,824 -0.39(-0.84%)
Aug 14, 2015 46.55 46.60 46.33 46.39 17,952 +0.06(+0.13%)
Aug 13, 2015 46.87 46.93 46.31 46.33 45,609 -0.53(-1.14%)
Aug 12, 2015 46.62 46.91 46.33 46.86 37,690 -0.60(-1.26%)
Aug 11, 2015 47.56 47.61 47.13 47.46 57,354 -0.19(-0.39%)
Aug 10, 2015 47.34 47.72 47.31 47.65 35,139 +1.34(+2.90%)
Aug 07, 2015 46.49 46.67 46.18 46.30 42,312 +0.31(+0.68%)
Aug 06, 2015 46.28 46.12 45.72 45.99 30,803 -0.29(-0.62%)
Aug 05, 2015 46.63 46.83 46.12 46.28 28,613 -0.22(-0.47%)
Aug 04, 2015 46.71 46.87 46.29 46.50 31,926 +0.03(+0.07%)
Aug 03, 2015 46.67 46.77 46.32 46.47 24,091 -0.61(-1.29%)
Jul 31, 2015 47.50 47.74 47.01 47.07 17,195 -0.15(-0.32%)
Jul 30, 2015 47.03 47.31 46.79 47.23 41,439 -0.06(-0.13%)
Jul 29, 2015 46.75 47.60 46.65 47.28 93,711 +0.08(+0.18%)
Jul 28, 2015 46.92 47.22 46.66 47.20 29,104 +0.46(+0.98%)
Jul 27, 2015 46.69 46.97 46.38 46.74 33,817 -1.04(-2.18%)
Jul 24, 2015 48.25 48.32 47.60 47.78 31,359 -0.84(-1.72%)
Jul 23, 2015 48.99 49.23 48.54 48.62 30,960 -0.83(-1.68%)
Jul 22, 2015 49.76 49.76 49.33 49.45 53,889 -0.68(-1.35%)
Jul 21, 2015 50.68 50.80 50.01 50.13 105,102 +2.09(+4.35%)
Jul 20, 2015 48.11 48.40 47.91 48.04 47,161 +0.21(+0.44%)
Jul 17, 2015 47.86 47.94 47.64 47.83 46,396 +0.30(+0.62%)
Jul 16, 2015 47.45 47.54 47.27 47.53 39,693 +0.60(+1.28%)
Jul 15, 2015 47.36 47.51 46.89 46.93 44,193 -0.79(-1.65%)
Jul 14, 2015 47.97 48.05 47.71 47.72 93,642 -0.14(-0.30%)
Jul 13, 2015 48.36 48.38 47.84 47.86 72,062 -0.08(-0.18%)
Jul 10, 2015 47.90 48.04 47.25 47.94 103,317 +2.71(+5.98%)
Jul 09, 2015 45.35 45.73 45.15 45.24 162,219 +1.72(+3.96%)
Jul 08, 2015 44.41 44.90 43.51 43.51 134,098 -2.54(-5.52%)
Jul 07, 2015 45.03 46.08 44.44 46.06 551,850 -1.84(-3.85%)
Jul 06, 2015 48.07 48.34 47.70 47.90 77,916 -1.61(-3.26%)
Jul 02, 2015 49.58 49.52 49.52 49.52 79,012 +0.00(+0.00%)
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.