Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.94 41.01 39.89 40.29 2,572,379 -0.78(-1.90%)
Aug 28, 2015 41.01 41.21 40.51 41.07 1,577,362 +0.05(+0.12%)
Aug 27, 2015 40.75 41.04 40.26 41.02 2,447,580 +0.47(+1.16%)
Aug 26, 2015 40.29 40.65 39.66 40.55 2,825,429 +0.78(+1.96%)
Aug 25, 2015 41.45 41.45 39.75 39.77 2,749,001 -0.91(-2.24%)
Aug 24, 2015 41.07 41.98 40.48 40.68 3,089,667 -1.83(-4.30%)
Aug 21, 2015 43.19 43.36 42.51 42.51 2,201,107 -0.80(-1.85%)
Aug 20, 2015 43.22 43.84 43.19 43.31 1,384,422 -0.24(-0.55%)
Aug 19, 2015 43.02 43.65 42.78 43.55 1,758,296 +0.35(+0.81%)
Aug 18, 2015 43.24 43.46 43.00 43.20 1,931,389 -0.20(-0.46%)
Aug 17, 2015 42.78 43.61 42.62 43.40 1,778,393 +0.66(+1.54%)
Aug 14, 2015 42.52 42.82 42.31 42.74 2,406,049 +0.12(+0.28%)
Aug 13, 2015 40.99 42.73 40.99 42.62 1,688,184 -0.03(-0.07%)
Aug 12, 2015 42.21 42.72 41.85 42.65 3,666,385 +0.55(+1.31%)
Aug 11, 2015 41.81 42.30 41.63 42.10 2,162,717 +0.28(+0.67%)
Aug 10, 2015 42.13 42.40 41.72 41.82 1,323,215 -0.30(-0.71%)
Aug 07, 2015 41.60 42.33 41.35 42.12 978,250 +0.43(+1.03%)
Aug 06, 2015 41.38 41.74 40.99 41.69 1,087,799 +0.33(+0.80%)
Aug 05, 2015 41.17 41.56 41.02 41.36 1,315,773 +0.35(+0.85%)
Aug 04, 2015 41.44 41.48 40.93 41.01 1,838,648 -0.58(-1.39%)
Aug 03, 2015 41.26 41.93 41.23 41.59 2,296,241 +0.51(+1.24%)
Jul 31, 2015 40.12 41.34 39.78 41.08 2,768,597 +1.31(+3.29%)
Jul 30, 2015 39.54 39.99 39.35 39.77 1,336,143 +0.12(+0.30%)
Jul 29, 2015 39.27 39.68 39.01 39.65 1,241,457 +0.31(+0.79%)
Jul 28, 2015 39.33 39.43 38.98 39.34 1,824,413 +0.32(+0.82%)
Jul 27, 2015 38.59 39.17 38.46 39.02 852,008 +0.49(+1.27%)
Jul 24, 2015 38.31 38.61 38.12 38.53 1,115,037 +0.26(+0.68%)
Jul 23, 2015 38.55 38.59 37.92 38.27 1,403,650 -0.39(-1.01%)
Jul 22, 2015 38.73 39.03 38.61 38.66 1,354,719 -0.04(-0.10%)
Jul 21, 2015 39.05 39.12 38.50 38.70 821,060 -0.42(-1.07%)
Jul 20, 2015 39.33 39.33 38.81 39.12 980,727 -0.27(-0.69%)
Jul 17, 2015 39.49 39.69 39.28 39.39 1,619,421 -0.27(-0.68%)
Jul 16, 2015 38.99 39.78 38.99 39.66 1,079,908 +0.67(+1.72%)
Jul 15, 2015 38.86 39.01 38.64 38.99 692,999 +0.13(+0.33%)
Jul 14, 2015 38.94 39.12 38.74 38.86 961,101 -0.05(-0.13%)
Jul 13, 2015 39.15 39.26 38.67 38.91 1,111,680 -0.11(-0.28%)
Jul 10, 2015 38.67 39.33 38.51 39.02 1,208,195 +0.34(+0.88%)
Jul 09, 2015 39.34 39.53 38.50 38.68 1,186,795 -0.60(-1.53%)
Jul 08, 2015 39.40 39.68 39.15 39.28 1,128,976 -0.32(-0.81%)
Jul 07, 2015 38.77 39.67 38.71 39.60 1,903,466 +1.04(+2.70%)
Jul 06, 2015 38.41 38.65 38.17 38.56 1,173,117 +0.06(+0.16%)
Jul 02, 2015 38.31 38.50 38.50 38.50 1,341,500 +0.52(+1.37%)
Jul 01, 2015 37.75 38.01 37.55 37.98 1,356,955 +0.30(+0.80%)
Jun 30, 2015 37.84 37.97 37.59 37.68 2,036,697 +0.14(+0.37%)
Jun 29, 2015 37.72 38.21 37.53 37.54 1,599,148 -0.19(-0.50%)
Jun 26, 2015 37.46 37.79 37.26 37.73 991,275 +0.22(+0.59%)
Jun 25, 2015 37.97 37.99 37.50 37.51 1,398,420 -0.27(-0.71%)
Jun 24, 2015 37.78 37.97 37.73 37.78 1,865,420 +0.02(+0.05%)
Jun 23, 2015 38.20 38.34 37.75 37.76 1,107,581 -0.55(-1.44%)
Jun 22, 2015 38.12 38.50 38.10 38.31 1,123,639 +0.05(+0.13%)
Jun 19, 2015 38.54 38.76 38.25 38.26 1,249,103 -0.28(-0.73%)
Jun 18, 2015 38.18 38.73 38.12 38.54 1,155,115 +0.45(+1.18%)
Jun 17, 2015 37.81 38.21 37.70 38.09 1,068,870 +0.28(+0.74%)
Jun 16, 2015 37.61 37.82 37.40 37.81 1,262,728 +0.08(+0.21%)
Jun 15, 2015 37.75 37.97 37.59 37.73 1,210,199 -0.04(-0.11%)
Jun 12, 2015 38.05 38.24 37.75 37.77 1,020,625 -0.53(-1.38%)
Jun 11, 2015 38.05 38.36 37.99 38.30 1,215,578 +0.49(+1.30%)
Jun 10, 2015 37.98 38.32 37.80 37.81 2,190,633 -0.06(-0.16%)
Jun 09, 2015 37.89 38.18 37.83 37.87 1,342,424 -0.06(-0.16%)
Jun 08, 2015 38.02 38.18 37.90 37.93 1,106,977 -0.44(-1.15%)
Jun 05, 2015 38.74 38.74 38.28 38.37 1,390,900 -0.72(-1.84%)
Jun 04, 2015 39.13 39.51 39.02 39.09 1,146,355 -0.22(-0.56%)
Jun 03, 2015 39.51 39.70 38.86 39.31 1,605,870 -0.31(-0.78%)
Jun 02, 2015 40.00 40.01 39.26 39.62 1,481,676 -0.60(-1.49%)
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.