Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.15 44.32 43.59 44.05 68,794 -0.66(-1.48%)
Aug 28, 2015 45.00 45.18 44.55 44.71 82,004 -1.95(-4.19%)
Aug 27, 2015 45.88 46.94 45.61 46.66 114,976 -0.03(-0.05%)
Aug 26, 2015 46.42 46.76 45.04 46.68 62,487 +0.30(+0.64%)
Aug 25, 2015 48.43 48.66 46.17 46.39 92,353 +1.43(+3.18%)
Aug 24, 2015 45.15 47.77 44.93 44.96 158,381 -4.38(-8.88%)
Aug 21, 2015 50.24 50.55 48.98 49.34 109,728 +2.45(+5.23%)
Aug 20, 2015 47.01 47.79 46.81 46.89 78,511 +1.27(+2.78%)
Aug 19, 2015 45.81 45.81 44.84 45.62 52,803 -0.57(-1.23%)
Aug 18, 2015 46.08 46.53 45.99 46.19 57,086 +0.19(+0.40%)
Aug 17, 2015 45.76 46.06 45.65 46.00 23,824 -0.39(-0.84%)
Aug 14, 2015 46.55 46.60 46.33 46.39 17,952 +0.06(+0.13%)
Aug 13, 2015 46.87 46.93 46.31 46.33 45,609 -0.53(-1.14%)
Aug 12, 2015 46.62 46.91 46.33 46.86 37,690 -0.60(-1.26%)
Aug 11, 2015 47.56 47.61 47.13 47.46 57,354 -0.19(-0.39%)
Aug 10, 2015 47.34 47.72 47.31 47.65 35,139 +1.34(+2.90%)
Aug 07, 2015 46.49 46.67 46.18 46.30 42,312 +0.31(+0.68%)
Aug 06, 2015 46.28 46.12 45.72 45.99 30,803 -0.29(-0.62%)
Aug 05, 2015 46.63 46.83 46.12 46.28 28,613 -0.22(-0.47%)
Aug 04, 2015 46.71 46.87 46.29 46.50 31,926 +0.03(+0.07%)
Aug 03, 2015 46.67 46.77 46.32 46.47 24,091 -0.61(-1.29%)
Jul 31, 2015 47.50 47.74 47.01 47.07 17,195 -0.15(-0.32%)
Jul 30, 2015 47.03 47.31 46.79 47.23 41,439 -0.06(-0.13%)
Jul 29, 2015 46.75 47.60 46.65 47.28 93,711 +0.08(+0.18%)
Jul 28, 2015 46.92 47.22 46.66 47.20 29,104 +0.46(+0.98%)
Jul 27, 2015 46.69 46.97 46.38 46.74 33,817 -1.04(-2.18%)
Jul 24, 2015 48.25 48.32 47.60 47.78 31,359 -0.84(-1.72%)
Jul 23, 2015 48.99 49.23 48.54 48.62 30,960 -0.83(-1.68%)
Jul 22, 2015 49.76 49.76 49.33 49.45 53,889 -0.68(-1.35%)
Jul 21, 2015 50.68 50.80 50.01 50.13 105,102 +2.09(+4.35%)
Jul 20, 2015 48.11 48.40 47.91 48.04 47,161 +0.21(+0.44%)
Jul 17, 2015 47.86 47.94 47.64 47.83 46,396 +0.30(+0.62%)
Jul 16, 2015 47.45 47.54 47.27 47.53 39,693 +0.60(+1.28%)
Jul 15, 2015 47.36 47.51 46.89 46.93 44,193 -0.79(-1.65%)
Jul 14, 2015 47.97 48.05 47.71 47.72 93,642 -0.14(-0.30%)
Jul 13, 2015 48.36 48.38 47.84 47.86 72,062 -0.08(-0.18%)
Jul 10, 2015 47.90 48.04 47.25 47.94 103,317 +2.71(+5.98%)
Jul 09, 2015 45.35 45.73 45.15 45.24 162,219 +1.72(+3.96%)
Jul 08, 2015 44.41 44.90 43.51 43.51 134,098 -2.54(-5.52%)
Jul 07, 2015 45.03 46.08 44.44 46.06 551,850 -1.84(-3.85%)
Jul 06, 2015 48.07 48.34 47.70 47.90 77,916 -1.61(-3.26%)
Jul 02, 2015 49.58 49.52 49.52 49.52 79,012 +0.00(+0.00%)
Jul 01, 2015 49.48 49.80 49.35 49.52 100,186 -0.39(-0.78%)
Jun 30, 2015 49.64 50.47 49.64 49.91 182,477 +1.11(+2.27%)
Jun 29, 2015 49.36 49.41 48.65 48.80 42,769 -0.96(-1.92%)
Jun 26, 2015 50.04 50.35 49.53 49.75 78,977 -1.45(-2.84%)
Jun 25, 2015 52.06 52.45 51.21 51.21 128,821 -1.23(-2.35%)
Jun 24, 2015 52.52 52.78 52.31 52.44 114,006 -0.57(-1.08%)
Jun 23, 2015 52.79 53.12 52.74 53.02 89,531 +1.61(+3.14%)
Jun 22, 2015 51.00 51.61 51.00 51.40 58,631 +1.23(+2.44%)
Jun 19, 2015 50.24 50.60 50.14 50.18 74,415 -0.13(-0.25%)
Jun 18, 2015 49.97 50.61 51.61 50.30 85,749 -1.31(-2.54%)
Jun 17, 2015 51.52 51.94 51.35 51.61 49,216 -0.08(-0.16%)
Jun 16, 2015 51.22 51.74 51.08 51.70 60,766 -1.12(-2.11%)
Jun 15, 2015 53.00 53.03 52.69 52.81 43,951 -2.12(-3.86%)
Jun 12, 2015 54.93 55.10 54.93 54.94 26,326 +0.20(+0.37%)
Jun 11, 2015 54.67 54.98 54.51 54.73 43,714 +0.52(+0.95%)
Jun 10, 2015 53.45 54.26 53.45 54.22 60,676 -0.56(-1.02%)
Jun 09, 2015 54.51 54.78 54.41 54.78 28,588 -1.31(-2.34%)
Jun 08, 2015 56.09 56.42 55.96 56.09 36,990 -0.03(-0.05%)
Jun 05, 2015 55.77 56.11 55.49 56.11 32,808 -0.27(-0.48%)
Jun 04, 2015 56.59 56.59 56.08 56.38 36,738 -0.80(-1.40%)
Jun 03, 2015 57.11 57.24 56.81 57.19 48,450 +0.49(+0.86%)
Jun 02, 2015 56.59 56.86 56.47 56.69 52,122 +0.21(+0.37%)
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.