Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.89 38.96 38.45 38.55 526,786 -0.46(-1.19%)
Aug 28, 2015 38.68 39.09 38.57 39.01 517,092 +0.24(+0.61%)
Aug 27, 2015 39.02 39.13 38.24 38.78 887,872 +0.15(+0.38%)
Aug 26, 2015 38.05 38.71 37.63 38.63 1,243,726 +1.13(+3.00%)
Aug 25, 2015 39.39 39.39 37.46 37.50 857,444 -0.90(-2.34%)
Aug 24, 2015 38.19 39.71 37.60 38.40 1,209,027 -1.68(-4.19%)
Aug 21, 2015 40.67 40.79 40.08 40.09 687,030 -0.96(-2.35%)
Aug 20, 2015 41.42 41.53 40.91 41.05 558,573 -0.68(-1.63%)
Aug 19, 2015 41.62 41.97 41.51 41.73 671,912 -0.13(-0.30%)
Aug 18, 2015 41.56 42.02 41.56 41.86 486,320 +0.15(+0.35%)
Aug 17, 2015 41.31 41.80 41.00 41.71 451,523 +0.25(+0.61%)
Aug 14, 2015 40.83 41.57 40.72 41.46 492,704 +0.58(+1.41%)
Aug 13, 2015 40.60 41.13 40.54 40.88 485,605 +0.25(+0.62%)
Aug 12, 2015 40.55 40.75 40.06 40.63 506,111 -0.23(-0.57%)
Aug 11, 2015 40.71 41.06 40.65 40.86 514,049 -0.23(-0.57%)
Aug 10, 2015 40.86 41.23 40.65 41.10 662,572 +0.43(+1.07%)
Aug 07, 2015 40.29 40.78 40.13 40.66 556,107 +0.33(+0.81%)
Aug 06, 2015 40.67 40.98 40.04 40.34 512,105 -0.25(-0.62%)
Aug 05, 2015 40.10 40.70 39.95 40.59 567,404 +0.63(+1.58%)
Aug 04, 2015 39.90 40.41 39.89 39.96 443,583 -0.05(-0.11%)
Aug 03, 2015 40.20 40.23 39.71 40.00 567,845 -0.25(-0.63%)
Jul 31, 2015 40.67 40.85 40.18 40.26 816,184 -0.30(-0.73%)
Jul 30, 2015 39.84 40.79 39.75 40.55 906,632 +0.51(+1.26%)
Jul 29, 2015 39.63 40.09 39.63 40.05 786,091 +0.35(+0.89%)
Jul 28, 2015 39.52 39.77 39.24 39.70 827,387 +0.30(+0.76%)
Jul 27, 2015 39.45 39.74 39.28 39.40 794,237 -0.28(-0.71%)
Jul 24, 2015 40.82 40.88 39.62 39.68 1,095,007 -1.21(-2.96%)
Jul 23, 2015 42.02 42.02 40.74 40.89 1,931,148 -1.05(-2.50%)
Jul 22, 2015 42.03 42.29 41.87 41.94 870,731 -0.01(-0.02%)
Jul 21, 2015 42.74 42.91 41.92 41.95 528,222 -0.79(-1.86%)
Jul 20, 2015 42.23 42.82 42.23 42.74 797,581 +0.42(+0.98%)
Jul 17, 2015 42.50 42.64 42.30 42.32 678,254 -0.19(-0.45%)
Jul 16, 2015 42.59 42.83 42.35 42.51 570,284 +0.06(+0.15%)
Jul 15, 2015 42.44 42.71 42.23 42.45 524,924 +0.03(+0.06%)
Jul 14, 2015 42.43 42.57 42.21 42.42 550,701 -0.12(-0.28%)
Jul 13, 2015 42.23 42.58 42.04 42.54 632,144 +0.52(+1.25%)
Jul 10, 2015 41.91 42.20 41.86 42.02 393,941 +0.40(+0.95%)
Jul 09, 2015 42.23 42.23 41.53 41.62 1,023,265 -0.23(-0.56%)
Jul 08, 2015 41.91 42.18 41.77 41.86 1,174,242 -0.34(-0.81%)
Jul 07, 2015 41.69 42.23 41.38 42.20 981,388 +0.60(+1.43%)
Jul 06, 2015 40.82 41.68 40.76 41.60 831,235 +0.46(+1.12%)
Jul 02, 2015 41.35 41.14 41.14 41.14 352,407 -0.17(-0.42%)
Jul 01, 2015 40.98 41.46 40.95 41.31 775,006 +0.66(+1.62%)
Jun 30, 2015 41.21 41.25 40.64 40.65 653,986 -0.30(-0.73%)
Jun 29, 2015 41.23 41.62 40.93 40.95 335,476 -0.66(-1.58%)
Jun 26, 2015 41.52 41.63 41.42 41.61 984,481 +0.09(+0.22%)
Jun 25, 2015 41.83 41.94 41.45 41.52 467,953 -0.23(-0.54%)
Jun 24, 2015 42.39 42.55 41.73 41.75 348,172 -0.79(-1.87%)
Jun 23, 2015 42.56 42.82 42.34 42.54 635,410 -0.07(-0.17%)
Jun 22, 2015 42.43 42.60 42.16 42.61 826,729 +0.31(+0.73%)
Jun 19, 2015 41.88 42.51 41.65 42.31 1,078,160 +0.38(+0.90%)
Jun 18, 2015 41.68 41.99 41.68 41.93 416,030 +0.41(+0.98%)
Jun 17, 2015 41.60 41.76 41.31 41.52 401,099 -0.02(-0.04%)
Jun 16, 2015 41.20 41.74 41.12 41.54 561,671 +0.26(+0.63%)
Jun 15, 2015 41.39 41.52 41.19 41.28 487,591 -0.37(-0.89%)
Jun 12, 2015 41.48 42.04 41.35 41.65 639,855 -0.03(-0.07%)
Jun 11, 2015 41.52 41.90 41.52 41.67 432,750 +0.07(+0.17%)
Jun 10, 2015 41.39 41.72 41.39 41.60 535,538 +0.29(+0.70%)
Jun 09, 2015 41.18 41.42 41.02 41.31 417,797 +0.12(+0.28%)
Jun 08, 2015 41.05 41.36 40.97 41.20 737,701 +0.21(+0.51%)
Jun 05, 2015 40.97 41.12 40.77 40.99 534,928 -0.03(-0.07%)
Jun 04, 2015 41.29 41.46 40.95 41.02 498,956 -0.53(-1.28%)
Jun 03, 2015 41.46 41.70 41.32 41.55 464,442 +0.09(+0.22%)
Jun 02, 2015 41.43 41.48 41.15 41.46 500,610 -0.07(-0.17%)
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.