Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.87 42.29 41.55 42.14 26,177,686 +0.16(+0.38%)
Aug 28, 2015 41.84 42.21 41.62 41.99 21,833,212 -0.13(-0.30%)
Aug 27, 2015 41.92 42.25 41.25 42.11 33,586,084 +0.91(+2.22%)
Aug 26, 2015 40.51 41.28 39.60 41.20 38,971,628 +1.89(+4.81%)
Aug 25, 2015 41.53 41.57 39.31 39.31 35,285,760 -0.36(-0.91%)
Aug 24, 2015 38.72 41.40 37.12 39.67 47,924,144 -2.57(-6.08%)
Aug 21, 2015 42.87 43.37 42.22 42.24 42,431,484 -1.36(-3.13%)
Aug 20, 2015 44.15 44.37 43.60 43.60 36,108,084 -1.32(-2.93%)
Aug 19, 2015 45.06 45.33 44.57 44.92 22,426,444 -0.43(-0.96%)
Aug 18, 2015 45.45 45.64 45.23 45.35 14,711,567 -0.17(-0.38%)
Aug 17, 2015 45.04 45.59 44.91 45.52 14,136,204 +0.14(+0.31%)
Aug 14, 2015 45.06 45.49 45.06 45.38 11,249,466 +0.20(+0.45%)
Aug 13, 2015 44.94 45.39 44.52 45.18 20,096,616 +0.33(+0.74%)
Aug 12, 2015 44.87 45.11 43.59 44.85 34,979,496 -0.58(-1.27%)
Aug 11, 2015 45.71 45.90 45.11 45.42 23,972,888 -0.87(-1.87%)
Aug 10, 2015 45.91 46.37 45.87 46.29 13,719,861 +0.65(+1.43%)
Aug 07, 2015 45.85 46.19 45.26 45.64 15,143,921 -0.15(-0.33%)
Aug 06, 2015 46.35 46.46 45.63 45.78 18,663,174 -0.50(-1.09%)
Aug 05, 2015 46.45 46.69 46.18 46.29 13,489,269 +0.21(+0.46%)
Aug 04, 2015 46.00 46.39 45.93 46.08 13,933,949 +0.02(+0.05%)
Aug 03, 2015 46.19 46.23 45.67 46.05 13,335,315 -0.02(-0.03%)
Jul 31, 2015 46.33 46.37 46.00 46.07 15,899,425 -0.33(-0.71%)
Jul 30, 2015 46.28 46.53 45.94 46.40 14,214,164 +0.01(+0.02%)
Jul 29, 2015 46.11 46.57 46.01 46.39 18,365,602 +0.43(+0.94%)
Jul 28, 2015 46.02 46.06 45.49 45.96 15,960,396 +0.32(+0.71%)
Jul 27, 2015 45.59 45.93 45.22 45.64 25,881,628 -0.58(-1.26%)
Jul 24, 2015 47.01 47.06 45.93 46.22 31,447,542 -0.92(-1.95%)
Jul 23, 2015 47.47 47.99 47.03 47.14 37,378,016 -0.37(-0.78%)
Jul 22, 2015 46.55 47.66 46.48 47.51 38,295,856 +0.98(+2.10%)
Jul 21, 2015 46.30 46.70 46.30 46.53 27,356,290 +0.20(+0.42%)
Jul 20, 2015 46.42 46.69 46.16 46.34 20,341,766 +0.08(+0.17%)
Jul 17, 2015 46.08 46.37 45.94 46.26 26,741,446 +0.13(+0.27%)
Jul 16, 2015 45.59 46.18 45.44 46.13 52,176,512 +1.68(+3.77%)
Jul 15, 2015 44.30 44.71 44.05 44.45 25,983,548 +0.43(+0.98%)
Jul 14, 2015 43.60 44.19 43.49 44.02 23,082,822 +0.29(+0.67%)
Jul 13, 2015 43.34 43.85 43.33 43.73 23,878,054 +0.77(+1.80%)
Jul 10, 2015 42.95 43.14 42.29 42.96 21,055,826 +0.67(+1.58%)
Jul 09, 2015 42.39 42.64 42.20 42.29 29,897,398 +0.72(+1.72%)
Jul 08, 2015 42.37 42.37 41.55 41.57 33,235,694 -1.34(-3.12%)
Jul 07, 2015 43.28 43.34 41.75 42.91 40,653,220 -0.46(-1.05%)
Jul 06, 2015 43.14 43.50 42.91 43.37 16,131,969 -0.23(-0.52%)
Jul 02, 2015 43.64 43.60 43.60 43.60 15,320,429 -0.24(-0.56%)
Jul 01, 2015 44.10 44.10 43.49 43.84 22,360,354 +0.35(+0.80%)
Jun 30, 2015 43.71 43.84 43.15 43.49 22,527,544 +0.28(+0.66%)
Jun 29, 2015 43.34 43.79 43.19 43.21 28,270,578 -1.15(-2.59%)
Jun 26, 2015 44.46 44.60 44.17 44.36 15,428,981 +0.12(+0.27%)
Jun 25, 2015 44.87 44.92 44.23 44.24 15,463,054 -0.37(-0.83%)
Jun 24, 2015 44.61 44.87 44.49 44.61 24,428,720 -0.57(-1.27%)
Jun 23, 2015 45.10 45.38 44.97 45.19 20,594,798 +0.35(+0.77%)
Jun 22, 2015 44.77 45.05 44.69 44.84 16,516,369 +0.57(+1.28%)
Jun 19, 2015 44.49 44.73 44.23 44.27 23,928,446 -0.42(-0.93%)
Jun 18, 2015 44.61 44.79 44.08 44.69 23,799,586 +0.17(+0.39%)
Jun 17, 2015 44.94 45.00 44.39 44.52 22,609,374 -0.42(-0.93%)
Jun 16, 2015 44.50 44.98 44.37 44.94 17,226,640 +0.33(+0.74%)
Jun 15, 2015 44.58 44.82 44.18 44.60 22,476,996 -0.36(-0.81%)
Jun 12, 2015 44.89 45.08 44.62 44.97 17,603,780 -0.08(-0.17%)
Jun 11, 2015 45.04 45.27 44.82 45.05 24,368,028 +0.15(+0.33%)
Jun 10, 2015 44.31 45.05 44.23 44.90 27,020,618 +0.80(+1.82%)
Jun 09, 2015 43.75 44.38 43.48 44.09 19,296,006 +0.28(+0.63%)
Jun 08, 2015 44.29 44.49 43.82 43.82 19,001,492 -0.46(-1.05%)
Jun 05, 2015 44.11 44.55 43.97 44.28 33,657,048 +0.72(+1.64%)
Jun 04, 2015 43.66 44.09 43.43 43.56 23,518,428 -0.24(-0.54%)
Jun 03, 2015 43.34 44.11 43.31 43.80 26,963,594 +0.72(+1.66%)
Jun 02, 2015 42.83 43.32 42.62 43.08 22,563,160 +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.