Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 54.20 54.36 53.50 53.83 179,569 +0.08(+0.15%)
Jun 30, 2015 54.10 54.10 52.81 53.75 175,708 +0.16(+0.30%)
Jun 29, 2015 55.92 56.29 53.47 53.59 396,169 -2.55(-4.54%)
Jun 26, 2015 56.00 56.35 55.50 56.14 995,345 +0.27(+0.48%)
Jun 25, 2015 56.00 56.00 55.44 55.87 245,219 -0.05(-0.09%)
Jun 24, 2015 55.29 56.00 55.17 55.92 392,601 +0.39(+0.70%)
Jun 23, 2015 54.89 55.60 54.68 55.53 279,472 +0.69(+1.26%)
Jun 22, 2015 54.29 55.10 54.13 54.84 274,720 +0.58(+1.07%)
Jun 19, 2015 53.85 54.55 53.59 54.26 640,695 +0.57(+1.06%)
Jun 18, 2015 51.49 53.98 51.29 53.69 1,760,618 +3.44(+6.85%)
Jun 17, 2015 49.69 50.33 49.32 50.25 389,811 +0.72(+1.45%)
Jun 16, 2015 50.60 50.95 49.44 49.53 420,331 -1.15(-2.27%)
Jun 15, 2015 49.42 50.82 49.24 50.68 249,917 +0.92(+1.85%)
Jun 12, 2015 49.78 50.09 48.88 49.76 554,205 -0.10(-0.20%)
Jun 11, 2015 49.05 49.94 49.00 49.86 279,494 +1.04(+2.13%)
Jun 10, 2015 49.25 49.70 48.25 48.82 236,070 -0.18(-0.37%)
Jun 09, 2015 47.23 49.06 47.23 49.00 498,978 +1.54(+3.24%)
Jun 08, 2015 49.29 49.53 47.00 47.46 438,352 -2.01(-4.06%)
Jun 05, 2015 50.17 50.50 49.00 49.47 482,042 -0.62(-1.24%)
Jun 04, 2015 50.00 50.76 49.51 50.09 444,543 -0.19(-0.38%)
Jun 03, 2015 51.53 52.00 49.92 50.28 2,988,509 -1.17(-2.27%)
Jun 02, 2015 50.35 51.80 49.22 51.45 375,055 +0.66(+1.30%)
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.