Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.04 44.77 44.00 44.27 50,422 +0.32(+0.73%)
Sep 29, 2015 44.31 44.39 43.65 43.95 54,152 -0.31(-0.70%)
Sep 28, 2015 44.26 44.43 44.00 44.26 96,321 -0.26(-0.58%)
Sep 25, 2015 44.85 44.93 44.40 44.52 29,476 -0.10(-0.22%)
Sep 24, 2015 44.30 44.64 44.00 44.62 57,533 -0.03(-0.07%)
Sep 23, 2015 45.18 45.20 44.61 44.65 31,282 -0.54(-1.19%)
Sep 22, 2015 45.28 45.45 44.80 45.19 106,671 -0.67(-1.46%)
Sep 21, 2015 47.11 47.11 45.41 45.86 56,935 -0.85(-1.82%)
Sep 18, 2015 45.77 47.74 45.41 46.71 137,052 +0.44(+0.95%)
Sep 17, 2015 46.48 46.86 46.08 46.27 60,966 -0.30(-0.64%)
Sep 16, 2015 45.55 46.68 45.55 46.57 43,376 +0.96(+2.10%)
Sep 15, 2015 45.12 45.89 44.97 45.61 53,486 +0.80(+1.79%)
Sep 14, 2015 45.30 45.63 44.39 44.81 53,781 -0.42(-0.93%)
Sep 11, 2015 45.40 45.40 44.25 45.23 66,736 -0.31(-0.68%)
Sep 10, 2015 44.95 46.15 44.95 45.54 65,031 +0.36(+0.80%)
Sep 09, 2015 45.47 46.01 45.47 45.18 70,169 +0.12(+0.27%)
Sep 08, 2015 45.54 45.69 44.36 45.06 99,745 +0.61(+1.37%)
Sep 04, 2015 44.21 44.45 44.45 44.45 92,000 -0.05(-0.11%)
Sep 03, 2015 43.59 44.92 43.36 44.50 106,432 +1.04(+2.39%)
Sep 02, 2015 42.91 43.98 42.91 43.46 103,732 +1.00(+2.36%)
Sep 01, 2015 42.50 42.99 42.23 42.46 88,454 -0.83(-1.92%)
Aug 31, 2015 43.57 43.91 42.63 43.29 234,075 -0.22(-0.51%)
Aug 28, 2015 41.41 43.94 41.41 43.51 113,256 +2.00(+4.82%)
Aug 27, 2015 41.32 41.89 40.55 41.51 127,012 +0.88(+2.17%)
Aug 26, 2015 40.92 41.28 39.95 40.63 140,198 +0.26(+0.64%)
Aug 25, 2015 41.53 41.63 40.27 40.37 162,070 +0.20(+0.50%)
Aug 24, 2015 40.27 41.34 38.50 40.17 340,952 -0.68(-1.66%)
Aug 21, 2015 41.01 41.88 40.65 40.85 122,645 -0.39(-0.95%)
Aug 20, 2015 43.47 43.47 41.18 41.24 111,871 -2.48(-5.67%)
Aug 19, 2015 43.62 44.13 43.17 43.72 44,533 -0.15(-0.34%)
Aug 18, 2015 44.93 44.93 43.41 43.87 50,288 -1.07(-2.38%)
Aug 17, 2015 44.40 45.04 43.56 44.94 57,059 +0.45(+1.01%)
Aug 14, 2015 46.53 46.53 44.29 44.49 135,118 -2.06(-4.43%)
Aug 13, 2015 46.35 46.76 45.37 46.55 289,861 +0.15(+0.32%)
Aug 12, 2015 45.67 46.54 45.51 46.40 74,855 +0.17(+0.37%)
Aug 11, 2015 46.76 47.13 45.75 46.23 89,754 -1.17(-2.47%)
Aug 10, 2015 46.02 47.61 46.02 47.40 96,411 +1.47(+3.20%)
Aug 07, 2015 46.58 47.31 45.32 45.93 268,533 +1.16(+2.59%)
Aug 06, 2015 49.79 49.79 40.25 44.77 749,296 -6.90(-13.35%)
Aug 05, 2015 55.80 55.80 51.37 51.67 144,892 -4.18(-7.48%)
Aug 04, 2015 56.67 56.97 55.71 55.85 55,687 -0.46(-0.82%)
Aug 03, 2015 57.51 57.51 56.05 56.31 26,953 -0.84(-1.47%)
Jul 31, 2015 56.60 57.44 56.60 57.15 29,905 +0.54(+0.95%)
Jul 30, 2015 56.42 57.01 56.31 56.61 41,455 +0.01(+0.02%)
Jul 29, 2015 56.97 57.37 56.50 56.60 164,862 -0.19(-0.33%)
Jul 28, 2015 56.83 56.98 55.94 56.79 112,307 +0.27(+0.48%)
Jul 27, 2015 56.51 56.55 55.83 56.52 103,731 -0.16(-0.28%)
Jul 24, 2015 58.43 58.43 56.34 56.68 62,224 -1.69(-2.90%)
Jul 23, 2015 58.88 58.93 58.21 58.37 34,144 -0.41(-0.70%)
Jul 22, 2015 59.85 59.85 57.81 58.78 34,269 -1.20(-2.00%)
Jul 21, 2015 59.94 60.32 59.68 59.98 53,511 -0.33(-0.55%)
Jul 20, 2015 61.31 61.31 59.88 60.31 48,186 -0.70(-1.15%)
Jul 17, 2015 61.95 61.95 60.64 61.01 66,346 -1.18(-1.90%)
Jul 16, 2015 62.22 62.43 61.63 62.19 57,975 +0.57(+0.93%)
Jul 15, 2015 61.98 62.08 61.36 61.62 33,509 -0.53(-0.85%)
Jul 14, 2015 62.71 62.71 61.64 62.15 46,062 -0.79(-1.26%)
Jul 13, 2015 62.64 63.00 62.38 62.94 28,249 +0.72(+1.16%)
Jul 10, 2015 62.46 62.58 61.66 62.22 49,604 +0.52(+0.84%)
Jul 09, 2015 62.53 62.75 61.33 61.70 59,843 +0.17(+0.28%)
Jul 08, 2015 62.80 62.80 61.35 61.53 52,427 -1.76(-2.78%)
Jul 07, 2015 63.25 63.29 61.73 63.29 63,096 -0.20(-0.32%)
Jul 06, 2015 64.01 64.46 63.03 63.49 46,244 -0.98(-1.52%)
Jul 02, 2015 64.80 64.47 64.47 64.47 22,800 -0.40(-0.62%)
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.