Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.01 45.40 44.46 44.72 2,286,048 -0.53(-1.17%)
Aug 28, 2015 45.03 45.58 44.85 45.25 2,198,321 +0.05(+0.12%)
Aug 27, 2015 45.20 45.61 44.50 45.19 3,229,920 +0.57(+1.29%)
Aug 26, 2015 44.34 44.72 43.60 44.62 3,707,883 +1.08(+2.48%)
Aug 25, 2015 44.75 45.21 43.53 43.54 2,966,426 -0.62(-1.40%)
Aug 24, 2015 42.83 45.71 42.21 44.16 4,193,978 -1.18(-2.61%)
Aug 21, 2015 45.78 45.98 45.17 45.34 3,104,225 -0.78(-1.70%)
Aug 20, 2015 46.83 46.84 45.77 46.12 2,781,552 -0.79(-1.69%)
Aug 19, 2015 46.93 47.17 46.64 46.91 2,678,715 -0.33(-0.70%)
Aug 18, 2015 47.49 47.79 47.21 47.24 2,134,813 -0.39(-0.82%)
Aug 17, 2015 47.57 47.77 47.30 47.64 1,859,665 -0.19(-0.40%)
Aug 14, 2015 47.30 47.92 47.00 47.83 1,936,238 +0.77(+1.64%)
Aug 13, 2015 46.78 47.37 46.69 47.05 1,971,647 +0.09(+0.19%)
Aug 12, 2015 46.93 47.27 46.34 46.97 2,769,672 -0.49(-1.03%)
Aug 11, 2015 47.63 47.73 47.24 47.45 1,694,808 -0.61(-1.27%)
Aug 10, 2015 48.28 48.53 47.65 48.06 2,328,366 +0.03(+0.05%)
Aug 07, 2015 47.34 48.03 47.05 48.03 2,617,483 +0.56(+1.19%)
Aug 06, 2015 48.03 48.30 47.20 47.47 2,719,418 -0.68(-1.41%)
Aug 05, 2015 47.49 48.41 47.41 48.15 3,743,662 +1.22(+2.59%)
Aug 04, 2015 46.69 47.06 46.58 46.93 1,908,362 +0.43(+0.92%)
Aug 03, 2015 46.37 46.72 45.83 46.51 2,944,594 +0.30(+0.64%)
Jul 31, 2015 46.29 46.75 45.68 46.21 2,932,588 +0.17(+0.36%)
Jul 30, 2015 44.18 47.77 44.02 46.04 4,224,910 +2.07(+4.70%)
Jul 29, 2015 43.54 44.12 43.09 43.98 4,276,078 +0.55(+1.26%)
Jul 28, 2015 43.32 43.58 43.26 43.43 2,205,874 +0.40(+0.93%)
Jul 27, 2015 43.13 43.42 42.86 43.03 2,098,965 -0.37(-0.86%)
Jul 24, 2015 44.49 44.79 43.26 43.40 3,471,049 -0.90(-2.04%)
Jul 23, 2015 45.34 45.38 44.23 44.31 2,343,764 -0.91(-2.02%)
Jul 22, 2015 45.18 45.71 45.14 45.22 3,059,931 +0.02(+0.04%)
Jul 21, 2015 45.98 46.06 45.18 45.20 1,348,825 -0.75(-1.63%)
Jul 20, 2015 45.76 46.08 45.76 45.95 1,774,150 +0.15(+0.32%)
Jul 17, 2015 45.75 46.07 45.54 45.80 1,673,008 -0.17(-0.38%)
Jul 16, 2015 46.01 46.29 45.91 45.98 1,805,218 +0.14(+0.30%)
Jul 15, 2015 46.28 46.32 45.79 45.84 2,537,489 -0.43(-0.92%)
Jul 14, 2015 45.98 46.49 45.90 46.26 4,253,785 +0.37(+0.81%)
Jul 13, 2015 45.30 46.03 45.28 45.89 2,902,746 +0.90(+1.99%)
Jul 10, 2015 44.99 45.21 44.93 44.99 2,565,491 +0.59(+1.33%)
Jul 09, 2015 45.31 45.37 44.26 44.40 2,398,114 -0.09(-0.20%)
Jul 08, 2015 45.28 45.38 44.38 44.49 2,457,609 -1.08(-2.37%)
Jul 07, 2015 45.51 45.65 44.83 45.57 2,358,944 +0.15(+0.33%)
Jul 06, 2015 44.64 45.58 44.43 45.42 2,238,644 +0.34(+0.75%)
Jul 02, 2015 45.42 45.08 45.08 45.08 1,621,221 -0.13(-0.29%)
Jul 01, 2015 45.11 45.55 45.02 45.21 2,764,914 +0.56(+1.25%)
Jun 30, 2015 45.26 45.35 44.65 44.65 2,658,481 -0.32(-0.72%)
Jun 29, 2015 45.28 45.56 44.83 44.98 2,576,388 -0.74(-1.62%)
Jun 26, 2015 45.19 45.78 45.16 45.71 3,072,943 +0.65(+1.45%)
Jun 25, 2015 45.29 45.33 44.97 45.06 1,953,564 +0.06(+0.14%)
Jun 24, 2015 45.12 45.36 44.70 45.00 2,004,771 -0.12(-0.27%)
Jun 23, 2015 45.28 45.68 44.76 45.12 1,743,831 -0.21(-0.46%)
Jun 22, 2015 45.46 45.47 45.04 45.33 2,465,352 +0.14(+0.31%)
Jun 19, 2015 44.85 45.75 44.85 45.19 4,299,880 +0.31(+0.70%)
Jun 18, 2015 44.49 45.07 44.16 44.88 3,214,902 +0.59(+1.33%)
Jun 17, 2015 44.18 44.45 43.48 44.29 3,053,771 +0.22(+0.49%)
Jun 16, 2015 42.89 44.11 42.85 44.07 2,115,265 +0.98(+2.28%)
Jun 15, 2015 43.67 43.78 43.05 43.09 1,769,527 -0.93(-2.11%)
Jun 12, 2015 43.74 44.15 43.57 44.02 1,792,293 +0.14(+0.32%)
Jun 11, 2015 43.43 43.93 43.36 43.88 2,397,279 +0.49(+1.12%)
Jun 10, 2015 43.17 43.59 43.02 43.39 1,570,974 +0.32(+0.75%)
Jun 09, 2015 42.58 43.18 42.35 43.07 1,477,702 +0.39(+0.92%)
Jun 08, 2015 42.71 43.17 42.47 42.68 2,433,205 +0.51(+1.22%)
Jun 05, 2015 41.80 42.28 41.69 42.17 1,208,704 +0.18(+0.43%)
Jun 04, 2015 42.03 42.46 41.86 41.99 1,104,998 -0.37(-0.88%)
Jun 03, 2015 42.56 42.72 42.22 42.36 1,655,752 +0.02(+0.04%)
Jun 02, 2015 42.56 42.77 42.03 42.34 1,592,549 -0.29(-0.67%)
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.