Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.33 41.69 40.52 40.68 165,021 -0.72(-1.74%)
Aug 28, 2015 41.34 41.86 40.69 41.40 143,892 +0.05(+0.12%)
Aug 27, 2015 40.92 41.72 40.53 41.35 185,552 +0.87(+2.15%)
Aug 26, 2015 40.96 41.34 39.03 40.48 236,838 +0.47(+1.17%)
Aug 25, 2015 40.89 41.00 39.36 40.01 284,691 +0.66(+1.68%)
Aug 24, 2015 39.29 41.52 29.34 39.35 527,404 -2.23(-5.36%)
Aug 21, 2015 41.27 41.92 40.29 41.58 331,600 -0.56(-1.33%)
Aug 20, 2015 44.00 44.00 42.09 42.14 191,098 -2.05(-4.64%)
Aug 19, 2015 44.77 44.78 43.69 44.19 158,767 -0.84(-1.87%)
Aug 18, 2015 45.48 46.12 44.97 45.03 123,062 -0.43(-0.95%)
Aug 17, 2015 44.79 45.49 44.50 45.46 115,337 +0.63(+1.41%)
Aug 14, 2015 44.92 45.24 44.37 44.83 102,672 -0.23(-0.51%)
Aug 13, 2015 45.44 45.98 44.80 45.06 102,972 -0.44(-0.97%)
Aug 12, 2015 45.00 45.77 44.41 45.50 170,221 +0.07(+0.15%)
Aug 11, 2015 44.50 45.49 44.50 45.43 133,891 +0.60(+1.34%)
Aug 10, 2015 45.27 45.49 44.43 44.83 212,064 -0.06(-0.13%)
Aug 07, 2015 44.96 45.19 43.75 44.89 128,465 -0.54(-1.19%)
Aug 06, 2015 46.25 46.93 45.32 45.43 215,914 -0.83(-1.79%)
Aug 05, 2015 45.57 46.91 45.57 46.26 191,066 +0.99(+2.19%)
Aug 04, 2015 44.68 45.40 44.53 45.27 126,663 +0.74(+1.66%)
Aug 03, 2015 45.32 45.51 44.31 44.53 179,526 -0.63(-1.40%)
Jul 31, 2015 45.39 45.74 45.04 45.16 158,713 -0.19(-0.42%)
Jul 30, 2015 45.00 45.76 44.71 45.35 131,042 +0.14(+0.31%)
Jul 29, 2015 45.46 46.70 45.08 45.21 235,812 -0.23(-0.51%)
Jul 28, 2015 45.28 46.00 44.39 45.44 253,364 +0.38(+0.84%)
Jul 27, 2015 44.58 45.20 44.38 45.06 165,497 -0.12(-0.27%)
Jul 24, 2015 46.11 46.49 44.92 45.18 272,760 -1.08(-2.33%)
Jul 23, 2015 46.82 46.98 46.00 46.26 397,927 -0.07(-0.15%)
Jul 22, 2015 44.15 46.82 41.99 46.33 637,096 +2.87(+6.60%)
Jul 21, 2015 42.55 43.77 42.45 43.46 286,553 +0.95(+2.23%)
Jul 20, 2015 42.44 42.59 41.74 42.51 251,994 +0.21(+0.50%)
Jul 17, 2015 43.03 43.25 42.07 42.30 244,521 -0.77(-1.79%)
Jul 16, 2015 43.39 43.39 42.62 43.07 174,704 +0.12(+0.28%)
Jul 15, 2015 43.00 43.19 42.57 42.95 179,403 -0.11(-0.26%)
Jul 14, 2015 42.62 43.17 42.49 43.06 129,607 +0.57(+1.34%)
Jul 13, 2015 42.73 43.18 42.17 42.49 168,080 +0.19(+0.45%)
Jul 10, 2015 42.00 42.36 41.32 42.30 165,340 +1.11(+2.69%)
Jul 09, 2015 41.19 41.30 40.30 41.19 191,107 +0.60(+1.48%)
Jul 08, 2015 40.29 40.75 40.29 40.59 301,863 -0.42(-1.02%)
Jul 07, 2015 41.12 41.12 39.81 41.01 309,215 +0.02(+0.05%)
Jul 06, 2015 41.00 41.69 40.74 40.99 251,327 -0.32(-0.77%)
Jul 02, 2015 42.31 41.31 41.31 41.31 161,100 -0.98(-2.32%)
Jul 01, 2015 42.88 43.02 41.94 42.29 184,921 -0.27(-0.63%)
Jun 30, 2015 42.50 43.00 42.37 42.56 286,362 +0.50(+1.19%)
Jun 29, 2015 43.01 43.55 41.87 42.06 298,358 -1.43(-3.29%)
Jun 26, 2015 43.90 44.21 43.30 43.49 475,536 -0.27(-0.62%)
Jun 25, 2015 43.34 44.37 43.30 43.76 328,811 +0.50(+1.16%)
Jun 24, 2015 43.25 43.61 43.04 43.26 228,708 +0.01(+0.02%)
Jun 23, 2015 42.96 43.25 42.85 43.25 309,987 +0.31(+0.72%)
Jun 22, 2015 42.76 43.24 42.58 42.94 168,447 +0.56(+1.32%)
Jun 19, 2015 42.73 43.01 42.11 42.38 352,207 -0.19(-0.45%)
Jun 18, 2015 42.25 43.25 42.17 42.57 236,821 +0.27(+0.64%)
Jun 17, 2015 42.75 42.91 42.21 42.30 119,711 -0.32(-0.75%)
Jun 16, 2015 41.49 42.66 41.49 42.62 257,944 +0.98(+2.35%)
Jun 15, 2015 41.40 41.71 40.91 41.64 179,946 +0.00(+0.00%)
Jun 12, 2015 42.10 42.16 41.41 41.64 163,831 -0.57(-1.35%)
Jun 11, 2015 42.53 42.60 41.80 42.21 238,048 -0.32(-0.75%)
Jun 10, 2015 41.72 42.71 41.61 42.53 189,679 +0.92(+2.21%)
Jun 09, 2015 41.75 41.87 40.88 41.61 225,437 -0.26(-0.62%)
Jun 08, 2015 41.69 42.24 41.69 41.87 424,956 -0.02(-0.05%)
Jun 05, 2015 40.86 41.89 40.10 41.89 251,448 +1.28(+3.15%)
Jun 04, 2015 40.59 40.81 40.03 40.61 218,386 -0.50(-1.22%)
Jun 03, 2015 39.87 41.18 39.49 41.11 374,707 +1.41(+3.55%)
Jun 02, 2015 39.25 39.88 38.89 39.70 281,292 +0.22(+0.56%)
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.