Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.58 40.35 39.23 39.83 1,174,569 +0.11(+0.29%)
Aug 28, 2015 39.24 39.86 39.22 39.71 1,125,933 +0.19(+0.49%)
Aug 27, 2015 38.65 39.78 38.47 39.52 1,365,289 +1.28(+3.33%)
Aug 26, 2015 38.37 38.49 37.70 38.24 1,365,313 +0.65(+1.73%)
Aug 25, 2015 38.97 39.05 37.57 37.59 1,957,673 -0.43(-1.13%)
Aug 24, 2015 37.54 39.57 36.77 38.02 2,420,172 -1.64(-4.14%)
Aug 21, 2015 41.22 41.45 39.65 39.66 2,607,386 -2.29(-5.46%)
Aug 20, 2015 42.13 42.52 41.95 41.95 2,048,472 -0.31(-0.73%)
Aug 19, 2015 43.04 43.05 42.02 42.26 1,369,179 -0.96(-2.22%)
Aug 18, 2015 43.48 43.67 42.96 43.22 1,060,068 -0.41(-0.93%)
Aug 17, 2015 44.11 44.12 43.09 43.63 1,471,754 -0.76(-1.72%)
Aug 14, 2015 44.25 44.46 43.88 44.39 1,284,949 +0.28(+0.64%)
Aug 13, 2015 44.46 44.60 43.73 44.11 1,292,248 -0.50(-1.13%)
Aug 12, 2015 46.14 46.14 43.97 44.61 2,017,633 -1.65(-3.56%)
Aug 11, 2015 46.34 46.70 45.97 46.26 688,098 -0.64(-1.37%)
Aug 10, 2015 46.31 46.92 46.06 46.90 1,079,103 +0.76(+1.65%)
Aug 07, 2015 45.53 46.32 45.41 46.14 1,580,778 +0.56(+1.23%)
Aug 06, 2015 45.17 45.66 44.74 45.58 1,253,916 +0.41(+0.90%)
Aug 05, 2015 44.45 45.38 44.45 45.17 1,146,902 +1.03(+2.33%)
Aug 04, 2015 44.31 44.69 43.92 44.14 684,315 -0.11(-0.24%)
Aug 03, 2015 44.55 44.61 43.80 44.25 1,026,144 -0.33(-0.75%)
Jul 31, 2015 44.61 44.66 44.22 44.58 1,071,419 +0.11(+0.24%)
Jul 30, 2015 44.18 44.61 43.74 44.48 1,285,832 -0.01(-0.02%)
Jul 29, 2015 42.40 44.59 42.40 44.48 2,894,378 +2.15(+5.07%)
Jul 28, 2015 43.36 43.92 40.73 42.34 4,593,935 +0.39(+0.93%)
Jul 27, 2015 42.31 42.51 41.76 41.95 1,722,178 -0.44(-1.03%)
Jul 24, 2015 43.10 43.10 42.35 42.39 1,600,027 -0.73(-1.69%)
Jul 23, 2015 43.41 43.62 42.48 43.11 1,572,551 -0.44(-1.00%)
Jul 22, 2015 43.17 43.78 42.90 43.55 934,252 +0.21(+0.49%)
Jul 21, 2015 43.58 44.05 43.22 43.34 1,042,012 -0.43(-0.98%)
Jul 20, 2015 43.94 44.09 43.52 43.77 623,876 -0.15(-0.35%)
Jul 17, 2015 44.50 44.50 43.60 43.92 1,228,926 -0.60(-1.35%)
Jul 16, 2015 44.59 44.72 44.29 44.52 1,421,456 +0.31(+0.70%)
Jul 15, 2015 44.51 44.90 44.12 44.22 1,260,320 -0.02(-0.05%)
Jul 14, 2015 44.33 44.44 43.90 44.24 853,182 -0.05(-0.11%)
Jul 13, 2015 44.34 44.57 43.92 44.29 1,004,944 +0.55(+1.26%)
Jul 10, 2015 44.07 44.11 43.37 43.74 913,216 +0.43(+0.99%)
Jul 09, 2015 43.95 44.17 43.31 43.31 938,549 -0.13(-0.30%)
Jul 08, 2015 43.69 43.76 43.21 43.44 1,351,764 -0.53(-1.20%)
Jul 07, 2015 44.05 44.05 43.33 43.97 1,654,950 -0.22(-0.50%)
Jul 06, 2015 44.40 44.81 44.01 44.18 1,602,924 -0.58(-1.29%)
Jul 02, 2015 44.95 44.76 44.76 44.76 1,177,903 -0.02(-0.04%)
Jul 01, 2015 46.13 46.15 44.46 44.78 2,491,622 -1.24(-2.69%)
Jun 30, 2015 45.35 46.40 44.95 46.02 2,377,961 +0.95(+2.10%)
Jun 29, 2015 44.99 45.94 44.91 45.07 1,573,159 -0.58(-1.28%)
Jun 26, 2015 44.20 45.89 43.99 45.65 3,180,212 +1.58(+3.59%)
Jun 25, 2015 44.25 44.44 43.95 44.07 1,272,452 -0.30(-0.68%)
Jun 24, 2015 44.44 44.72 44.16 44.37 1,255,556 -0.26(-0.58%)
Jun 23, 2015 44.56 45.44 44.55 44.63 1,185,121 +0.08(+0.18%)
Jun 22, 2015 43.60 44.61 43.59 44.55 2,519,045 +1.86(+4.35%)
Jun 19, 2015 42.65 43.50 42.47 42.69 2,375,142 +0.79(+1.90%)
Jun 18, 2015 41.69 42.13 41.47 41.90 724,513 +0.20(+0.49%)
Jun 17, 2015 41.86 42.17 41.56 41.70 863,556 +0.08(+0.19%)
Jun 16, 2015 41.46 41.66 41.33 41.62 883,426 +0.17(+0.41%)
Jun 15, 2015 41.16 41.55 40.85 41.45 988,741 +0.01(+0.02%)
Jun 12, 2015 41.57 41.74 41.28 41.44 802,058 -0.23(-0.54%)
Jun 11, 2015 41.79 41.99 41.47 41.66 966,310 -0.11(-0.27%)
Jun 10, 2015 41.74 42.18 41.74 41.78 771,952 +0.29(+0.70%)
Jun 09, 2015 41.46 42.07 41.21 41.49 1,311,747 +0.14(+0.33%)
Jun 08, 2015 41.33 41.53 41.33 41.35 669,433 -0.06(-0.14%)
Jun 05, 2015 41.06 41.42 40.66 41.40 565,742 +0.17(+0.41%)
Jun 04, 2015 41.00 41.43 40.74 41.23 767,094 -0.01(-0.02%)
Jun 03, 2015 41.14 41.49 40.93 41.24 635,800 +0.24(+0.57%)
Jun 02, 2015 40.78 41.20 40.59 41.01 1,184,714 +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.