Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.58 44.06 43.32 43.97 3,601,324 +0.56(+1.30%)
Sep 29, 2015 43.30 43.61 43.11 43.41 3,439,222 +0.21(+0.48%)
Sep 28, 2015 43.26 43.71 42.89 43.20 3,121,036 -0.10(-0.23%)
Sep 25, 2015 42.99 43.73 42.68 43.30 3,514,478 +0.41(+0.96%)
Sep 24, 2015 42.42 43.00 42.33 42.89 4,951,244 +0.34(+0.80%)
Sep 23, 2015 42.39 42.62 42.16 42.55 2,428,928 +0.23(+0.55%)
Sep 22, 2015 42.83 43.04 42.23 42.32 4,602,955 -0.68(-1.58%)
Sep 21, 2015 43.10 43.26 42.81 43.00 3,651,165 +0.09(+0.22%)
Sep 18, 2015 42.92 43.56 42.80 42.91 4,955,743 -0.30(-0.70%)
Sep 17, 2015 42.28 43.65 42.18 43.21 6,781,100 +0.96(+2.27%)
Sep 16, 2015 41.75 42.32 41.64 42.25 5,879,609 +0.60(+1.45%)
Sep 15, 2015 41.59 41.78 41.29 41.65 3,134,054 +0.13(+0.32%)
Sep 14, 2015 41.66 41.95 41.45 41.52 2,668,507 -0.08(-0.19%)
Sep 11, 2015 41.21 41.62 41.02 41.59 2,334,277 +0.30(+0.73%)
Sep 10, 2015 41.31 41.66 41.13 41.29 2,809,074 +0.02(+0.04%)
Sep 09, 2015 42.04 42.13 41.20 41.28 3,365,499 -0.55(-1.31%)
Sep 08, 2015 41.17 41.83 41.17 41.82 4,072,540 +1.19(+2.93%)
Sep 04, 2015 40.96 40.63 40.63 40.63 3,355,781 -0.63(-1.52%)
Sep 03, 2015 41.03 41.40 40.99 41.26 3,026,498 +0.26(+0.64%)
Sep 02, 2015 41.28 41.31 40.57 41.00 3,181,970 +0.02(+0.04%)
Sep 01, 2015 41.56 41.71 40.72 40.98 4,243,403 -1.01(-2.39%)
Aug 31, 2015 42.19 42.30 41.63 41.99 4,640,515 -0.47(-1.11%)
Aug 28, 2015 42.42 42.83 41.82 42.46 2,722,748 -0.01(-0.02%)
Aug 27, 2015 42.21 42.48 41.85 42.47 3,761,462 +0.70(+1.67%)
Aug 26, 2015 41.40 41.92 40.83 41.77 5,699,271 +0.77(+1.87%)
Aug 25, 2015 42.55 43.04 40.99 41.00 6,432,247 -1.40(-3.30%)
Aug 24, 2015 42.76 43.90 40.45 42.40 7,318,994 -1.90(-4.29%)
Aug 21, 2015 44.83 45.13 44.25 44.31 5,087,148 -0.84(-1.85%)
Aug 20, 2015 45.18 45.77 44.95 45.14 2,399,982 -0.33(-0.73%)
Aug 19, 2015 44.86 45.60 44.72 45.47 3,336,793 +0.41(+0.91%)
Aug 18, 2015 45.01 45.14 44.83 45.06 2,527,618 -0.06(-0.14%)
Aug 17, 2015 45.00 45.37 44.85 45.13 2,837,240 +0.12(+0.26%)
Aug 14, 2015 44.52 45.02 44.15 45.01 2,500,098 +0.50(+1.13%)
Aug 13, 2015 44.34 44.66 43.99 44.51 2,440,335 -0.02(-0.03%)
Aug 12, 2015 43.97 44.68 43.77 44.52 3,178,754 +0.56(+1.27%)
Aug 11, 2015 43.85 44.38 43.67 43.97 3,081,637 +0.11(+0.25%)
Aug 10, 2015 43.94 44.14 43.73 43.86 3,247,411 -0.05(-0.11%)
Aug 07, 2015 43.43 44.14 43.14 43.90 2,635,712 +0.39(+0.91%)
Aug 06, 2015 43.33 43.56 42.80 43.51 2,851,781 +0.11(+0.25%)
Aug 05, 2015 43.36 43.56 43.09 43.40 3,008,805 +0.20(+0.46%)
Aug 04, 2015 43.69 43.78 43.12 43.20 2,872,638 -0.51(-1.17%)
Aug 03, 2015 43.50 43.86 43.40 43.72 3,209,083 +0.38(+0.87%)
Jul 31, 2015 43.51 43.84 43.27 43.34 3,151,573 +0.19(+0.44%)
Jul 30, 2015 42.64 43.37 42.57 43.15 2,602,761 +0.29(+0.68%)
Jul 29, 2015 42.71 42.90 42.43 42.86 3,259,421 +0.04(+0.09%)
Jul 28, 2015 42.63 42.93 42.54 42.82 3,507,242 +0.11(+0.27%)
Jul 27, 2015 41.88 42.93 41.85 42.70 3,641,450 +0.87(+2.09%)
Jul 24, 2015 41.76 41.97 41.50 41.83 3,949,238 +0.01(+0.02%)
Jul 23, 2015 42.39 42.39 41.54 41.82 4,613,055 -0.48(-1.12%)
Jul 22, 2015 42.12 42.56 42.05 42.30 4,159,156 +0.25(+0.58%)
Jul 21, 2015 42.52 42.58 41.87 42.05 2,873,262 -0.50(-1.17%)
Jul 20, 2015 42.58 42.67 42.18 42.55 3,586,167 -0.14(-0.32%)
Jul 17, 2015 42.99 43.18 42.68 42.69 3,686,596 -0.49(-1.14%)
Jul 16, 2015 42.69 43.25 42.61 43.18 3,259,538 +0.52(+1.22%)
Jul 15, 2015 42.29 42.66 42.13 42.66 3,157,104 +0.38(+0.89%)
Jul 14, 2015 42.44 42.65 42.13 42.28 2,519,171 -0.11(-0.27%)
Jul 13, 2015 42.65 42.83 42.05 42.40 2,891,771 -0.17(-0.40%)
Jul 10, 2015 42.48 42.90 42.33 42.57 3,663,065 +0.03(+0.07%)
Jul 09, 2015 42.98 43.16 42.31 42.54 4,358,907 -0.39(-0.91%)
Jul 08, 2015 42.75 43.19 42.75 42.93 3,882,394 -0.04(-0.09%)
Jul 07, 2015 41.98 43.29 41.94 42.97 5,804,836 +1.19(+2.84%)
Jul 06, 2015 41.44 41.79 41.39 41.78 4,263,862 +0.23(+0.55%)
Jul 02, 2015 41.00 41.55 41.55 41.55 2,774,013 +0.72(+1.76%)
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.