Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.89 42.04 41.49 41.54 621,947 -0.53(-1.26%)
Aug 28, 2015 41.83 42.18 41.78 42.07 423,807 +0.07(+0.17%)
Aug 27, 2015 41.55 42.13 41.32 42.00 714,263 +0.97(+2.36%)
Aug 26, 2015 40.60 41.09 39.79 41.03 421,274 +1.22(+3.07%)
Aug 25, 2015 40.69 41.15 39.79 39.81 1,040,830 -0.09(-0.23%)
Aug 24, 2015 38.37 41.13 26.59 39.90 2,520,319 -1.46(-3.53%)
Aug 21, 2015 42.45 42.50 41.36 41.36 1,061,429 -1.43(-3.34%)
Aug 20, 2015 43.51 43.57 42.78 42.79 342,878 -1.09(-2.48%)
Aug 19, 2015 43.90 44.12 43.59 43.88 115,586 -0.16(-0.36%)
Aug 18, 2015 44.15 44.26 44.01 44.04 128,287 -0.17(-0.38%)
Aug 17, 2015 43.76 44.21 43.62 44.21 530,376 +0.35(+0.80%)
Aug 14, 2015 43.58 43.88 43.54 43.86 83,223 +0.20(+0.46%)
Aug 13, 2015 43.44 43.87 43.35 43.66 198,787 +0.23(+0.53%)
Aug 12, 2015 43.14 43.49 42.66 43.43 286,593 -0.05(-0.11%)
Aug 11, 2015 43.61 43.72 43.32 43.48 273,047 -0.47(-1.07%)
Aug 10, 2015 43.81 44.04 43.81 43.95 137,025 +0.40(+0.92%)
Aug 07, 2015 43.53 43.59 43.25 43.55 142,721 +0.00(+0.00%)
Aug 06, 2015 44.36 44.36 43.43 43.55 190,434 -0.75(-1.69%)
Aug 05, 2015 44.20 44.51 44.20 44.30 232,246 +0.29(+0.66%)
Aug 04, 2015 43.96 44.16 43.88 44.01 152,061 +0.10(+0.23%)
Aug 03, 2015 44.15 44.15 43.62 43.91 162,821 -0.19(-0.43%)
Jul 31, 2015 44.15 44.26 44.04 44.10 141,183 +0.06(+0.14%)
Jul 30, 2015 43.81 44.06 43.62 44.04 122,448 +0.11(+0.25%)
Jul 29, 2015 43.89 43.95 43.56 43.93 278,633 +0.19(+0.43%)
Jul 28, 2015 43.40 43.79 43.21 43.74 332,032 +0.59(+1.37%)
Jul 27, 2015 43.37 43.37 43.06 43.15 180,873 -0.44(-1.01%)
Jul 24, 2015 44.11 44.14 43.47 43.59 437,480 -0.46(-1.04%)
Jul 23, 2015 44.33 44.49 44.02 44.05 168,277 -0.13(-0.29%)
Jul 22, 2015 43.85 44.23 43.80 44.18 470,542 +0.10(+0.23%)
Jul 21, 2015 44.31 44.34 43.99 44.08 172,885 -0.24(-0.54%)
Jul 20, 2015 44.28 44.43 44.18 44.32 219,560 +0.14(+0.32%)
Jul 17, 2015 44.29 44.29 44.05 44.18 266,855 -0.12(-0.27%)
Jul 16, 2015 44.21 44.31 44.10 44.30 302,463 +0.22(+0.50%)
Jul 15, 2015 44.24 44.29 44.04 44.08 156,401 -0.07(-0.16%)
Jul 14, 2015 43.89 44.22 43.89 44.15 170,198 +0.26(+0.58%)
Jul 13, 2015 43.66 43.91 43.66 43.89 228,146 +0.52(+1.21%)
Jul 10, 2015 43.18 43.40 43.12 43.37 117,910 +0.64(+1.50%)
Jul 09, 2015 43.01 43.12 42.71 42.73 125,151 +0.17(+0.40%)
Jul 08, 2015 43.09 43.17 42.50 42.56 250,114 -0.82(-1.89%)
Jul 07, 2015 43.30 43.39 42.64 43.38 317,422 +0.19(+0.44%)
Jul 06, 2015 42.96 43.42 42.91 43.19 114,561 -0.07(-0.16%)
Jul 02, 2015 43.39 43.26 43.26 43.26 165,600 -0.09(-0.21%)
Jul 01, 2015 43.42 43.46 43.17 43.35 384,158 +0.29(+0.67%)
Jun 30, 2015 43.21 43.30 42.96 43.06 158,393 +0.21(+0.49%)
Jun 29, 2015 43.45 43.62 42.82 42.85 320,364 -0.96(-2.19%)
Jun 26, 2015 43.85 43.94 43.64 43.81 109,113 +0.05(+0.11%)
Jun 25, 2015 43.93 43.94 43.68 43.76 154,454 -0.03(-0.07%)
Jun 24, 2015 44.18 44.20 43.79 43.79 165,986 -0.45(-1.02%)
Jun 23, 2015 44.29 44.30 44.14 44.24 125,253 +0.05(+0.11%)
Jun 22, 2015 44.22 44.30 44.13 44.19 143,249 +0.25(+0.57%)
Jun 19, 2015 43.98 44.13 43.94 43.94 100,716 -0.13(-0.29%)
Jun 18, 2015 43.65 44.20 43.63 44.07 153,003 +0.53(+1.22%)
Jun 17, 2015 43.42 43.61 43.27 43.54 246,774 +0.21(+0.48%)
Jun 16, 2015 43.06 43.36 43.06 43.33 160,583 +0.24(+0.56%)
Jun 15, 2015 43.07 43.16 42.81 43.09 88,646 -0.19(-0.44%)
Jun 12, 2015 43.26 43.39 43.20 43.28 104,033 -0.15(-0.35%)
Jun 11, 2015 43.40 43.53 43.38 43.43 115,097 +0.13(+0.30%)
Jun 10, 2015 42.87 43.34 42.84 43.30 131,522 +0.65(+1.52%)
Jun 09, 2015 42.69 42.73 42.41 42.65 613,460 -0.10(-0.23%)
Jun 08, 2015 43.11 43.14 42.75 42.75 75,477 -0.41(-0.95%)
Jun 05, 2015 43.04 43.20 42.83 43.16 104,034 +0.09(+0.21%)
Jun 04, 2015 43.33 43.45 43.02 43.07 168,912 -0.42(-0.97%)
Jun 03, 2015 43.46 43.56 43.29 43.49 253,261 +0.15(+0.35%)
Jun 02, 2015 43.31 43.48 43.16 43.34 132,608 -0.12(-0.28%)
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.