Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.64 40.42 39.30 39.90 1,172,516 +0.11(+0.29%)
Aug 28, 2015 39.31 39.93 39.29 39.78 1,123,965 +0.20(+0.49%)
Aug 27, 2015 38.72 39.85 38.54 39.59 1,362,902 +1.28(+3.33%)
Aug 26, 2015 38.44 38.55 37.77 38.31 1,362,927 +0.65(+1.73%)
Aug 25, 2015 39.03 39.12 37.63 37.66 1,954,251 -0.43(-1.13%)
Aug 24, 2015 37.61 39.64 36.84 38.09 2,415,942 -1.64(-4.14%)
Aug 21, 2015 41.30 41.52 39.72 39.73 2,602,829 -2.29(-5.46%)
Aug 20, 2015 42.21 42.60 42.03 42.03 2,044,892 -0.31(-0.73%)
Aug 19, 2015 43.12 43.13 42.10 42.34 1,366,785 -0.96(-2.22%)
Aug 18, 2015 43.56 43.74 43.04 43.30 1,058,215 -0.41(-0.93%)
Aug 17, 2015 44.18 44.20 43.17 43.70 1,469,182 -0.76(-1.72%)
Aug 14, 2015 44.33 44.53 43.96 44.47 1,282,704 +0.28(+0.64%)
Aug 13, 2015 44.54 44.68 43.80 44.18 1,289,989 -0.50(-1.13%)
Aug 12, 2015 46.22 46.22 44.05 44.69 2,014,107 -1.65(-3.56%)
Aug 11, 2015 46.42 46.79 46.05 46.34 686,895 -0.64(-1.37%)
Aug 10, 2015 46.39 47.01 46.14 46.98 1,077,216 +0.76(+1.65%)
Aug 07, 2015 45.61 46.40 45.49 46.22 1,578,014 +0.56(+1.23%)
Aug 06, 2015 45.25 45.74 44.82 45.66 1,251,724 +0.41(+0.90%)
Aug 05, 2015 44.53 45.46 44.53 45.25 1,144,897 +1.03(+2.33%)
Aug 04, 2015 44.38 44.77 44.00 44.22 683,119 -0.11(-0.24%)
Aug 03, 2015 44.63 44.68 43.87 44.33 1,024,350 -0.33(-0.75%)
Jul 31, 2015 44.69 44.74 44.29 44.66 1,069,546 +0.11(+0.24%)
Jul 30, 2015 44.26 44.68 43.82 44.55 1,283,584 -0.01(-0.02%)
Jul 29, 2015 42.48 44.67 42.48 44.56 2,889,319 +2.15(+5.07%)
Jul 28, 2015 43.43 43.99 40.80 42.41 4,585,905 +0.39(+0.93%)
Jul 27, 2015 42.39 42.58 41.84 42.02 1,719,168 -0.44(-1.03%)
Jul 24, 2015 43.17 43.17 42.43 42.46 1,597,230 -0.73(-1.69%)
Jul 23, 2015 43.48 43.69 42.56 43.19 1,569,802 -0.44(-1.00%)
Jul 22, 2015 43.25 43.86 42.97 43.63 932,619 +0.21(+0.49%)
Jul 21, 2015 43.65 44.12 43.30 43.42 1,040,191 -0.43(-0.98%)
Jul 20, 2015 44.02 44.16 43.60 43.85 622,786 -0.15(-0.35%)
Jul 17, 2015 44.58 44.58 43.68 44.00 1,226,777 -0.60(-1.35%)
Jul 16, 2015 44.67 44.80 44.37 44.60 1,418,971 +0.31(+0.70%)
Jul 15, 2015 44.59 44.98 44.20 44.29 1,258,117 -0.02(-0.06%)
Jul 14, 2015 44.41 44.52 43.98 44.32 851,691 -0.05(-0.11%)
Jul 13, 2015 44.42 44.65 43.99 44.37 1,003,187 +0.55(+1.26%)
Jul 10, 2015 44.15 44.19 43.45 43.82 911,620 +0.43(+0.99%)
Jul 09, 2015 44.03 44.25 43.38 43.38 936,908 -0.13(-0.30%)
Jul 08, 2015 43.77 43.84 43.29 43.51 1,349,401 -0.53(-1.20%)
Jul 07, 2015 44.12 44.12 43.41 44.04 1,652,057 -0.22(-0.50%)
Jul 06, 2015 44.47 44.89 44.09 44.26 1,600,122 -0.58(-1.29%)
Jul 02, 2015 45.03 44.84 44.84 44.84 1,175,844 -0.02(-0.04%)
Jul 01, 2015 46.21 46.23 44.54 44.85 2,487,266 -1.24(-2.69%)
Jun 30, 2015 45.43 46.49 45.03 46.10 2,373,805 +0.95(+2.10%)
Jun 29, 2015 45.07 46.02 44.99 45.15 1,570,410 -0.58(-1.28%)
Jun 26, 2015 44.28 45.97 44.07 45.73 3,174,653 +1.58(+3.59%)
Jun 25, 2015 44.33 44.52 44.03 44.15 1,270,228 -0.30(-0.68%)
Jun 24, 2015 44.51 44.80 44.24 44.45 1,253,361 -0.26(-0.58%)
Jun 23, 2015 44.64 45.52 44.63 44.71 1,183,050 +0.08(+0.18%)
Jun 22, 2015 43.68 44.68 43.67 44.63 2,514,641 +1.86(+4.35%)
Jun 19, 2015 42.73 43.58 42.54 42.77 2,370,990 +0.80(+1.90%)
Jun 18, 2015 41.76 42.21 41.54 41.97 723,246 +0.20(+0.49%)
Jun 17, 2015 41.93 42.25 41.63 41.77 862,046 +0.08(+0.19%)
Jun 16, 2015 41.53 41.73 41.40 41.69 881,882 +0.17(+0.41%)
Jun 15, 2015 41.23 41.62 40.92 41.52 987,013 +0.01(+0.02%)
Jun 12, 2015 41.64 41.81 41.35 41.51 800,656 -0.23(-0.54%)
Jun 11, 2015 41.87 42.06 41.54 41.74 964,621 -0.11(-0.27%)
Jun 10, 2015 41.81 42.25 41.81 41.85 770,603 +0.29(+0.70%)
Jun 09, 2015 41.53 42.14 41.28 41.56 1,309,454 +0.14(+0.33%)
Jun 08, 2015 41.40 41.61 41.40 41.42 668,262 -0.06(-0.14%)
Jun 05, 2015 41.13 41.49 40.73 41.48 564,753 +0.17(+0.41%)
Jun 04, 2015 41.07 41.50 40.81 41.31 765,753 -0.01(-0.02%)
Jun 03, 2015 41.21 41.57 41.00 41.31 634,688 +0.24(+0.57%)
Jun 02, 2015 40.85 41.27 40.67 41.08 1,182,643 +0.20(+0.50%)
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.