Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.79 41.58 40.44 41.05 1,139,612 +0.12(+0.29%)
Aug 28, 2015 40.45 41.08 40.42 40.93 1,092,423 +0.20(+0.49%)
Aug 27, 2015 39.83 41.00 39.65 40.73 1,324,655 +1.31(+3.33%)
Aug 26, 2015 39.55 39.67 38.86 39.42 1,324,679 +0.67(+1.73%)
Aug 25, 2015 40.16 40.24 38.72 38.75 1,899,409 -0.44(-1.13%)
Aug 24, 2015 38.70 40.78 37.90 39.19 2,348,144 -1.69(-4.14%)
Aug 21, 2015 42.49 42.72 40.86 40.88 2,529,785 -2.36(-5.46%)
Aug 20, 2015 43.43 43.83 43.24 43.24 1,987,506 -0.32(-0.73%)
Aug 19, 2015 44.36 44.37 43.31 43.56 1,328,429 -0.99(-2.22%)
Aug 18, 2015 44.82 45.01 44.28 44.55 1,028,519 -0.42(-0.93%)
Aug 17, 2015 45.46 45.48 44.41 44.97 1,427,952 -0.79(-1.72%)
Aug 14, 2015 45.61 45.82 45.23 45.75 1,246,707 +0.29(+0.64%)
Aug 13, 2015 45.83 45.97 45.07 45.46 1,253,788 -0.52(-1.13%)
Aug 12, 2015 47.55 47.55 45.32 45.98 1,957,585 -1.70(-3.56%)
Aug 11, 2015 47.76 48.14 47.38 47.68 667,619 -0.66(-1.37%)
Aug 10, 2015 47.73 48.36 47.47 48.34 1,046,986 +0.79(+1.65%)
Aug 07, 2015 46.93 47.74 46.80 47.55 1,533,731 +0.58(+1.23%)
Aug 06, 2015 46.56 47.06 46.12 46.98 1,216,597 +0.42(+0.90%)
Aug 05, 2015 45.82 46.77 45.82 46.56 1,112,768 +1.06(+2.33%)
Aug 04, 2015 45.66 46.07 45.27 45.50 663,948 -0.11(-0.24%)
Aug 03, 2015 45.92 45.97 45.14 45.61 995,604 -0.34(-0.75%)
Jul 31, 2015 45.98 46.03 45.57 45.95 1,039,531 +0.11(+0.24%)
Jul 30, 2015 45.54 45.97 45.08 45.84 1,247,563 -0.01(-0.02%)
Jul 29, 2015 43.70 45.96 43.70 45.85 2,808,236 +2.21(+5.07%)
Jul 28, 2015 44.69 45.26 41.98 43.64 4,457,211 +0.40(+0.93%)
Jul 27, 2015 43.61 43.81 43.04 43.23 1,670,923 -0.45(-1.03%)
Jul 24, 2015 44.42 44.42 43.65 43.69 1,552,407 -0.75(-1.69%)
Jul 23, 2015 44.74 44.95 43.79 44.44 1,525,749 -0.45(-1.00%)
Jul 22, 2015 44.50 45.12 44.21 44.89 906,447 +0.22(+0.49%)
Jul 21, 2015 44.91 45.40 44.55 44.67 1,011,000 -0.44(-0.98%)
Jul 20, 2015 45.29 45.44 44.85 45.11 605,308 -0.16(-0.35%)
Jul 17, 2015 45.87 45.87 44.94 45.27 1,192,350 -0.62(-1.35%)
Jul 16, 2015 45.96 46.09 45.65 45.89 1,379,151 +0.32(+0.70%)
Jul 15, 2015 45.87 46.27 45.47 45.57 1,222,811 -0.03(-0.06%)
Jul 14, 2015 45.69 45.80 45.25 45.60 827,790 -0.05(-0.11%)
Jul 13, 2015 45.70 45.94 45.26 45.65 975,035 +0.57(+1.26%)
Jul 10, 2015 45.42 45.46 44.70 45.08 886,037 +0.44(+0.99%)
Jul 09, 2015 45.30 45.52 44.64 44.64 910,616 -0.13(-0.30%)
Jul 08, 2015 45.03 45.11 44.54 44.77 1,311,533 -0.54(-1.20%)
Jul 07, 2015 45.40 45.40 44.66 45.31 1,605,695 -0.23(-0.50%)
Jul 06, 2015 45.76 46.18 45.36 45.54 1,555,218 -0.59(-1.29%)
Jul 02, 2015 46.33 46.13 46.13 46.13 1,142,846 -0.02(-0.04%)
Jul 01, 2015 47.54 47.56 45.82 46.15 2,417,466 -1.28(-2.69%)
Jun 30, 2015 46.74 47.83 46.33 47.43 2,307,189 +0.98(+2.10%)
Jun 29, 2015 46.37 47.35 46.29 46.45 1,526,339 -0.60(-1.28%)
Jun 26, 2015 45.56 47.29 45.34 47.05 3,085,562 +1.63(+3.59%)
Jun 25, 2015 45.61 45.81 45.30 45.42 1,234,582 -0.31(-0.68%)
Jun 24, 2015 45.80 46.09 45.51 45.73 1,218,188 -0.27(-0.58%)
Jun 23, 2015 45.92 46.83 45.92 46.00 1,149,850 +0.08(+0.18%)
Jun 22, 2015 44.94 45.97 44.93 45.92 2,444,073 +1.91(+4.35%)
Jun 19, 2015 43.96 44.84 43.77 44.00 2,304,453 +0.82(+1.90%)
Jun 18, 2015 42.97 43.43 42.74 43.18 702,950 +0.21(+0.49%)
Jun 17, 2015 43.14 43.47 42.83 42.98 837,855 +0.08(+0.19%)
Jun 16, 2015 42.73 42.93 42.60 42.89 857,133 +0.18(+0.41%)
Jun 15, 2015 42.42 42.82 42.10 42.72 959,314 +0.01(+0.02%)
Jun 12, 2015 42.84 43.02 42.55 42.71 778,188 -0.23(-0.54%)
Jun 11, 2015 43.08 43.28 42.74 42.94 937,550 -0.12(-0.27%)
Jun 10, 2015 43.02 43.47 43.02 43.06 748,977 +0.30(+0.70%)
Jun 09, 2015 42.73 43.36 42.47 42.76 1,272,706 +0.14(+0.33%)
Jun 08, 2015 42.60 42.81 42.60 42.62 649,509 -0.06(-0.14%)
Jun 05, 2015 42.32 42.69 41.91 42.67 548,905 +0.18(+0.41%)
Jun 04, 2015 42.26 42.70 41.99 42.50 744,264 -0.01(-0.02%)
Jun 03, 2015 42.40 42.77 42.18 42.51 616,877 +0.24(+0.57%)
Jun 02, 2015 42.03 42.47 41.84 42.27 1,149,455 +0.21(+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.