Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.58 39.73 39.22 39.40 4,900,836 -0.26(-0.66%)
Aug 28, 2015 39.75 40.00 39.46 39.66 4,176,318 -0.03(-0.08%)
Aug 27, 2015 39.70 40.09 39.10 39.69 8,378,821 +0.22(+0.56%)
Aug 26, 2015 38.93 39.51 38.29 39.47 8,172,131 +1.31(+3.43%)
Aug 25, 2015 39.56 39.93 38.15 38.16 11,217,765 -0.24(-0.61%)
Aug 24, 2015 37.65 39.56 37.08 38.40 11,616,969 -1.39(-3.50%)
Aug 21, 2015 40.92 41.20 39.73 39.79 8,563,929 -1.51(-3.66%)
Aug 20, 2015 41.44 41.87 41.30 41.30 5,403,888 -0.64(-1.52%)
Aug 19, 2015 41.99 42.19 41.67 41.94 10,832,957 -0.19(-0.45%)
Aug 18, 2015 42.40 42.64 41.93 42.13 7,746,733 -0.19(-0.44%)
Aug 17, 2015 42.29 42.53 42.01 42.32 7,181,062 -0.28(-0.65%)
Aug 14, 2015 42.42 42.68 41.88 42.59 8,675,167 +0.26(+0.60%)
Aug 13, 2015 42.78 43.77 42.28 42.34 9,396,206 -0.76(-1.76%)
Aug 12, 2015 44.74 45.09 42.70 43.10 26,401,000 -2.30(-5.06%)
Aug 11, 2015 45.09 45.50 44.88 45.39 10,190,788 +0.10(+0.22%)
Aug 10, 2015 45.19 45.67 45.10 45.29 5,980,003 +0.32(+0.72%)
Aug 07, 2015 45.41 45.43 44.81 44.97 4,893,728 -0.37(-0.82%)
Aug 06, 2015 46.07 46.19 44.90 45.34 5,846,207 -0.98(-2.12%)
Aug 05, 2015 46.54 47.14 46.27 46.32 6,256,262 +0.23(+0.50%)
Aug 04, 2015 45.98 46.27 45.80 46.09 3,732,582 +0.24(+0.53%)
Aug 03, 2015 46.46 46.48 45.56 45.85 5,840,303 -0.57(-1.23%)
Jul 31, 2015 46.85 47.01 46.34 46.42 4,963,861 -0.18(-0.39%)
Jul 30, 2015 46.43 46.89 46.37 46.60 4,951,075 +0.09(+0.20%)
Jul 29, 2015 46.29 46.67 46.18 46.51 8,581,943 +0.21(+0.45%)
Jul 28, 2015 46.38 46.72 46.00 46.30 8,833,199 -0.72(-1.53%)
Jul 27, 2015 46.89 47.27 46.50 47.02 4,670,831 +0.01(+0.01%)
Jul 24, 2015 47.72 47.74 46.98 47.01 4,075,550 -0.85(-1.78%)
Jul 23, 2015 48.26 48.53 47.76 47.87 3,739,189 -0.47(-0.97%)
Jul 22, 2015 48.29 48.63 48.12 48.34 2,952,651 +0.16(+0.34%)
Jul 21, 2015 48.51 48.60 47.96 48.18 4,114,127 -0.32(-0.65%)
Jul 20, 2015 48.80 48.94 48.40 48.49 5,148,157 -0.11(-0.24%)
Jul 17, 2015 48.74 49.48 48.44 48.61 9,363,417 -0.33(-0.67%)
Jul 16, 2015 48.39 48.98 47.79 48.94 7,202,096 +0.53(+1.10%)
Jul 15, 2015 45.02 48.90 44.42 48.41 36,942,316 +3.55(+7.91%)
Jul 14, 2015 44.92 45.15 44.72 44.86 3,746,090 +0.01(+0.03%)
Jul 13, 2015 45.01 45.25 44.70 44.84 5,530,825 +0.15(+0.35%)
Jul 10, 2015 44.67 44.94 44.55 44.69 3,469,188 +0.47(+1.06%)
Jul 09, 2015 44.96 45.13 44.05 44.22 6,371,337 -0.27(-0.60%)
Jul 08, 2015 45.50 45.58 44.31 44.49 9,062,133 -1.24(-2.71%)
Jul 07, 2015 45.41 45.74 45.22 45.72 5,856,713 +0.35(+0.77%)
Jul 06, 2015 45.08 45.64 45.02 45.37 4,663,334 +0.04(+0.09%)
Jul 02, 2015 45.64 45.33 45.33 45.33 4,608,088 -0.18(-0.40%)
Jul 01, 2015 45.59 45.70 45.14 45.52 6,418,356 +0.16(+0.36%)
Jun 30, 2015 45.66 46.05 45.17 45.35 8,398,194 +0.26(+0.57%)
Jun 29, 2015 45.57 46.04 45.03 45.10 11,295,465 -1.86(-3.95%)
Jun 26, 2015 46.67 47.18 46.50 46.95 3,919,984 +0.46(+0.98%)
Jun 25, 2015 47.03 47.26 46.49 46.50 4,731,219 -0.49(-1.04%)
Jun 24, 2015 47.17 47.51 46.98 46.99 4,986,095 -0.14(-0.30%)
Jun 23, 2015 47.33 47.79 47.08 47.13 6,046,116 +0.14(+0.30%)
Jun 22, 2015 47.35 47.40 46.91 46.99 4,789,164 +0.03(+0.07%)
Jun 19, 2015 47.25 47.61 46.95 46.95 7,853,973 -0.53(-1.12%)
Jun 18, 2015 47.14 47.72 47.09 47.48 6,621,577 +0.40(+0.84%)
Jun 17, 2015 46.50 47.27 46.43 47.09 6,532,487 +0.80(+1.73%)
Jun 16, 2015 46.21 46.55 46.21 46.29 4,321,572 -0.08(-0.17%)
Jun 15, 2015 46.58 46.58 46.25 46.37 4,966,178 -0.42(-0.91%)
Jun 12, 2015 46.23 46.99 46.12 46.79 8,356,749 +0.46(+1.00%)
Jun 11, 2015 46.46 46.50 46.02 46.33 4,303,845 +0.26(+0.55%)
Jun 10, 2015 46.31 46.54 45.91 46.07 6,884,701 -0.15(-0.33%)
Jun 09, 2015 46.23 46.74 45.99 46.23 8,471,492 +0.11(+0.23%)
Jun 08, 2015 46.37 46.71 45.91 46.12 5,908,353 -0.19(-0.40%)
Jun 05, 2015 46.30 46.51 46.01 46.31 6,134,656 +0.01(+0.01%)
Jun 04, 2015 45.96 46.74 45.83 46.30 6,431,436 -0.29(-0.63%)
Jun 03, 2015 46.00 46.80 45.71 46.59 9,051,183 +0.80(+1.74%)
Jun 02, 2015 44.65 46.47 44.47 45.80 17,575,436 +1.12(+2.51%)
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.