Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.29 40.42 39.19 39.36 17,669,738 -1.11(-2.74%)
Aug 28, 2015 40.04 40.50 39.90 40.47 17,508,274 +0.31(+0.76%)
Aug 27, 2015 40.40 40.49 39.21 40.16 22,075,796 +0.39(+0.97%)
Aug 26, 2015 39.03 39.91 38.37 39.78 31,318,444 +2.38(+6.35%)
Aug 25, 2015 40.49 40.50 37.28 37.40 31,261,160 -2.06(-5.22%)
Aug 24, 2015 38.79 40.30 33.40 39.46 33,982,800 -1.30(-3.19%)
Aug 21, 2015 41.36 42.12 40.76 40.76 24,124,058 -0.86(-2.07%)
Aug 20, 2015 42.60 42.79 41.47 41.63 32,417,646 -1.98(-4.54%)
Aug 19, 2015 43.36 43.91 43.26 43.61 10,926,569 +0.00(+0.00%)
Aug 18, 2015 43.61 43.82 43.53 43.61 9,299,876 -0.04(-0.08%)
Aug 17, 2015 42.98 43.67 42.82 43.64 8,364,547 +0.39(+0.90%)
Aug 14, 2015 43.13 43.54 43.03 43.26 12,951,524 +0.15(+0.34%)
Aug 13, 2015 42.79 43.45 42.76 43.11 14,991,143 +0.53(+1.24%)
Aug 12, 2015 41.87 42.60 41.75 42.58 10,678,454 +0.37(+0.87%)
Aug 11, 2015 42.34 42.53 42.07 42.22 9,684,282 -0.48(-1.11%)
Aug 10, 2015 42.58 42.84 42.58 42.69 6,912,431 +0.32(+0.76%)
Aug 07, 2015 42.65 42.72 42.15 42.37 13,288,070 -0.34(-0.79%)
Aug 06, 2015 43.24 43.31 42.63 42.71 9,603,995 -0.49(-1.13%)
Aug 05, 2015 43.18 43.32 42.95 43.20 7,801,865 +0.29(+0.68%)
Aug 04, 2015 43.45 43.47 42.66 42.90 9,487,436 -0.26(-0.59%)
Aug 03, 2015 43.34 43.45 42.74 43.16 9,312,203 +0.07(+0.15%)
Jul 31, 2015 43.12 43.36 42.90 43.09 11,974,717 +0.32(+0.75%)
Jul 30, 2015 42.85 42.99 42.60 42.77 9,562,526 -0.01(-0.03%)
Jul 29, 2015 42.17 42.99 42.13 42.79 17,616,352 +0.75(+1.77%)
Jul 28, 2015 41.31 42.13 40.81 42.04 22,420,132 +0.39(+0.93%)
Jul 27, 2015 41.98 41.99 41.39 41.65 20,367,156 -0.31(-0.73%)
Jul 24, 2015 42.18 42.31 41.90 41.96 10,736,018 -0.48(-1.14%)
Jul 23, 2015 42.78 42.78 42.35 42.44 8,813,130 -0.04(-0.10%)
Jul 22, 2015 42.77 43.15 42.40 42.49 11,790,469 -0.39(-0.92%)
Jul 21, 2015 43.12 43.14 42.87 42.88 9,485,127 -0.24(-0.56%)
Jul 20, 2015 43.09 43.27 43.02 43.12 7,794,685 +0.13(+0.31%)
Jul 17, 2015 42.90 43.07 42.82 42.99 9,561,838 +0.00(+0.00%)
Jul 16, 2015 42.77 43.03 42.65 42.99 7,284,969 +0.44(+1.03%)
Jul 15, 2015 42.51 42.80 42.44 42.55 7,865,155 +0.02(+0.05%)
Jul 14, 2015 42.32 42.60 42.16 42.53 9,898,810 +0.23(+0.55%)
Jul 13, 2015 42.58 42.79 42.16 42.30 12,496,396 -0.06(-0.14%)
Jul 10, 2015 42.44 42.58 42.09 42.36 11,010,084 +0.42(+0.99%)
Jul 09, 2015 42.42 42.52 41.92 41.94 11,872,550 +0.02(+0.05%)
Jul 08, 2015 42.20 42.20 41.75 41.92 12,466,085 -0.47(-1.10%)
Jul 07, 2015 42.21 42.47 41.79 42.39 12,360,262 +0.32(+0.76%)
Jul 06, 2015 41.84 42.28 41.40 42.06 11,019,326 -0.09(-0.21%)
Jul 02, 2015 42.35 42.15 42.15 42.15 11,654,498 +0.05(+0.12%)
Jul 01, 2015 41.61 42.30 41.38 42.10 12,833,340 +0.49(+1.18%)
Jun 30, 2015 42.18 42.18 41.45 41.61 16,208,746 -0.26(-0.63%)
Jun 29, 2015 42.34 42.55 41.84 41.87 13,135,804 -0.88(-2.05%)
Jun 26, 2015 42.55 42.77 42.28 42.75 17,900,598 +0.43(+1.02%)
Jun 25, 2015 42.58 42.83 42.18 42.32 13,595,112 -0.25(-0.58%)
Jun 24, 2015 43.07 43.15 42.57 42.57 10,819,939 -0.58(-1.34%)
Jun 23, 2015 43.04 43.16 42.77 43.15 11,452,632 +0.15(+0.34%)
Jun 22, 2015 42.97 43.27 42.71 43.00 11,441,150 +0.58(+1.36%)
Jun 19, 2015 42.69 43.01 42.36 42.42 17,257,260 -0.40(-0.94%)
Jun 18, 2015 42.33 43.03 42.33 42.82 10,179,713 +0.50(+1.17%)
Jun 17, 2015 42.18 42.52 42.01 42.33 10,832,159 +0.15(+0.35%)
Jun 16, 2015 41.84 42.20 41.57 42.18 9,533,387 +0.43(+1.03%)
Jun 15, 2015 42.10 42.13 41.68 41.75 13,826,391 -0.55(-1.30%)
Jun 12, 2015 42.97 42.98 42.24 42.30 21,633,728 -0.76(-1.77%)
Jun 11, 2015 43.27 43.39 43.01 43.06 15,925,687 -0.20(-0.46%)
Jun 10, 2015 42.80 43.29 42.75 43.26 14,088,254 +0.56(+1.31%)
Jun 09, 2015 42.78 43.02 42.60 42.70 8,880,634 -0.02(-0.05%)
Jun 08, 2015 42.73 42.94 42.64 42.72 11,090,478 -0.09(-0.20%)
Jun 05, 2015 43.07 43.11 42.67 42.81 14,996,060 -0.35(-0.81%)
Jun 04, 2015 43.51 43.69 43.01 43.15 14,923,224 -0.67(-1.52%)
Jun 03, 2015 44.02 44.18 43.74 43.82 11,937,440 +0.11(+0.25%)
Jun 02, 2015 43.87 43.87 43.41 43.71 12,393,136 -0.37(-0.84%)
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.