Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 45.64 46.82 45.23 46.39 364,244 +1.29(+2.86%)
Sep 29, 2015 44.90 45.54 44.05 45.10 451,920 +0.31(+0.69%)
Sep 28, 2015 48.98 48.98 44.62 44.79 617,858 -4.23(-8.63%)
Sep 25, 2015 51.00 51.48 48.47 49.02 422,129 -1.78(-3.50%)
Sep 24, 2015 47.51 50.94 47.51 50.80 437,609 +2.71(+5.64%)
Sep 23, 2015 48.54 49.42 47.75 48.09 251,756 -0.41(-0.85%)
Sep 22, 2015 49.08 49.60 48.07 48.50 331,165 -1.18(-2.38%)
Sep 21, 2015 51.49 51.70 49.00 49.68 362,750 -1.58(-3.08%)
Sep 18, 2015 51.18 51.70 50.98 51.26 370,304 -0.45(-0.87%)
Sep 17, 2015 47.50 53.00 46.75 51.71 1,492,562 +5.35(+11.54%)
Sep 16, 2015 45.51 46.78 45.09 46.36 269,170 +0.62(+1.36%)
Sep 15, 2015 45.63 45.97 44.71 45.74 216,093 +0.01(+0.02%)
Sep 14, 2015 47.00 47.20 45.67 45.73 143,333 -1.23(-2.62%)
Sep 11, 2015 45.44 47.19 44.97 46.96 168,648 +1.35(+2.96%)
Sep 10, 2015 46.07 46.43 45.43 45.61 166,051 -0.67(-1.45%)
Sep 09, 2015 45.21 47.34 45.02 46.28 495,795 +1.24(+2.75%)
Sep 08, 2015 44.25 45.18 43.59 45.04 266,368 +1.63(+3.75%)
Sep 04, 2015 43.83 43.41 43.41 43.41 206,600 -0.75(-1.70%)
Sep 03, 2015 45.50 45.97 44.12 44.16 284,188 -1.01(-2.24%)
Sep 02, 2015 45.50 45.50 44.52 45.17 426,668 +0.10(+0.22%)
Sep 01, 2015 44.03 45.50 44.01 45.07 758,021 +0.04(+0.09%)
Aug 31, 2015 43.20 45.48 43.15 45.03 614,951 +1.65(+3.80%)
Aug 28, 2015 41.97 43.85 41.25 43.38 409,955 +1.42(+3.38%)
Aug 27, 2015 41.16 42.61 40.60 41.96 563,585 +1.21(+2.97%)
Aug 26, 2015 44.16 44.16 39.68 40.75 948,097 -2.74(-6.30%)
Aug 25, 2015 43.31 43.95 42.98 43.49 349,761 +1.48(+3.52%)
Aug 24, 2015 41.80 42.94 38.80 42.01 712,589 -2.46(-5.53%)
Aug 21, 2015 45.37 45.90 44.12 44.47 373,508 -1.40(-3.05%)
Aug 20, 2015 46.48 46.91 44.62 45.87 612,011 -0.68(-1.46%)
Aug 19, 2015 49.06 49.30 45.80 46.55 965,275 -2.92(-5.90%)
Aug 18, 2015 50.22 50.50 48.73 49.47 379,840 -0.74(-1.47%)
Aug 17, 2015 49.71 50.26 49.45 50.21 218,926 +0.11(+0.22%)
Aug 14, 2015 49.18 50.12 48.46 50.10 495,218 +0.75(+1.52%)
Aug 13, 2015 50.16 50.28 49.07 49.35 456,666 -0.81(-1.61%)
Aug 12, 2015 50.55 50.61 49.61 50.16 274,610 -0.80(-1.57%)
Aug 11, 2015 51.39 51.48 50.42 50.96 317,228 -0.75(-1.45%)
Aug 10, 2015 52.27 53.00 50.79 51.71 378,059 -0.37(-0.71%)
Aug 07, 2015 49.30 52.08 49.00 52.08 974,829 +2.70(+5.47%)
Aug 06, 2015 50.21 51.33 48.59 49.38 388,423 -0.71(-1.42%)
Aug 05, 2015 50.44 51.48 49.99 50.09 127,265 +0.15(+0.30%)
Aug 04, 2015 49.82 50.53 49.28 49.94 157,974 +0.04(+0.08%)
Aug 03, 2015 50.96 50.96 49.09 49.90 173,181 -0.87(-1.71%)
Jul 31, 2015 50.56 51.59 49.78 50.77 250,428 +0.45(+0.89%)
Jul 30, 2015 48.65 52.20 48.11 50.32 169,788 +1.51(+3.09%)
Jul 29, 2015 50.30 50.65 48.71 48.81 206,314 -1.73(-3.42%)
Jul 28, 2015 50.51 51.15 49.11 50.54 164,688 +0.26(+0.52%)
Jul 27, 2015 50.19 50.81 49.31 50.28 126,308 -0.23(-0.46%)
Jul 24, 2015 51.65 51.71 50.22 50.51 155,630 -1.05(-2.04%)
Jul 23, 2015 53.22 53.22 51.40 51.56 161,370 -0.94(-1.79%)
Jul 22, 2015 52.50 53.38 52.20 52.50 232,875 -0.08(-0.15%)
Jul 21, 2015 50.97 52.96 50.83 52.58 349,231 +1.46(+2.86%)
Jul 20, 2015 50.52 51.77 50.51 51.12 215,519 +0.64(+1.27%)
Jul 17, 2015 50.58 51.05 49.95 50.48 179,381 -0.05(-0.10%)
Jul 16, 2015 50.60 51.21 49.67 50.53 224,048 +0.64(+1.28%)
Jul 15, 2015 50.11 50.75 49.22 49.89 281,478 -0.09(-0.18%)
Jul 14, 2015 47.99 50.19 47.57 49.98 467,147 +1.97(+4.10%)
Jul 13, 2015 48.79 48.99 47.95 48.01 375,636 -0.28(-0.58%)
Jul 10, 2015 49.76 49.76 47.84 48.29 563,205 -0.57(-1.17%)
Jul 09, 2015 50.42 51.52 48.79 48.86 550,989 -0.91(-1.83%)
Jul 08, 2015 52.96 52.96 48.27 49.77 926,246 -3.69(-6.90%)
Jul 07, 2015 53.17 54.11 52.24 53.46 235,305 -0.15(-0.28%)
Jul 06, 2015 53.07 53.94 52.30 53.61 235,444 +0.01(+0.02%)
Jul 02, 2015 54.08 53.60 53.60 53.60 140,800 -0.23(-0.43%)
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.