Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.55 43.71 42.54 42.58 617,378 -0.83(-1.91%)
Sep 29, 2015 43.64 43.85 42.44 43.41 675,660 -0.02(-0.05%)
Sep 28, 2015 45.00 45.32 42.02 43.43 4,239,977 -2.58(-5.61%)
Sep 25, 2015 46.67 46.84 45.88 46.01 256,059 -0.45(-0.97%)
Sep 24, 2015 46.74 46.74 46.10 46.46 303,398 -0.37(-0.79%)
Sep 23, 2015 47.30 47.91 46.55 46.83 639,869 -0.44(-0.93%)
Sep 22, 2015 47.53 47.99 47.00 47.27 631,548 -0.51(-1.07%)
Sep 21, 2015 48.96 48.96 47.59 47.78 484,113 -0.81(-1.67%)
Sep 18, 2015 48.17 48.80 48.17 48.59 1,624,731 -0.10(-0.21%)
Sep 17, 2015 48.99 49.25 48.64 48.69 983,976 -0.10(-0.20%)
Sep 16, 2015 48.22 49.26 48.04 48.79 1,609,908 +0.49(+1.01%)
Sep 15, 2015 48.38 48.66 47.61 48.30 1,568,615 +0.15(+0.31%)
Sep 14, 2015 49.51 49.99 47.01 48.15 3,207,123 -1.29(-2.61%)
Sep 11, 2015 49.14 49.72 48.91 49.44 1,770,207 -0.18(-0.36%)
Sep 10, 2015 50.37 50.59 49.48 49.62 1,316,840 -0.85(-1.68%)
Sep 09, 2015 50.50 50.83 50.02 50.47 1,724,000 +0.00(+0.00%)
Sep 08, 2015 50.30 51.35 49.89 50.47 4,123,067 +4.53(+9.86%)
Sep 04, 2015 45.87 45.94 45.94 45.94 177,300 -0.31(-0.67%)
Sep 03, 2015 46.44 46.89 45.90 46.25 349,171 +0.08(+0.17%)
Sep 02, 2015 46.18 46.47 45.34 46.17 428,432 +0.39(+0.85%)
Sep 01, 2015 46.60 46.97 45.70 45.78 868,363 -1.44(-3.05%)
Aug 31, 2015 46.30 48.64 46.30 47.22 757,932 +0.43(+0.92%)
Aug 28, 2015 43.51 46.89 43.37 46.79 884,327 +3.30(+7.59%)
Aug 27, 2015 41.54 43.72 41.43 43.49 527,333 +1.66(+3.97%)
Aug 26, 2015 42.13 42.13 41.15 41.83 302,784 +0.47(+1.14%)
Aug 25, 2015 42.65 42.67 41.30 41.36 346,683 -0.33(-0.79%)
Aug 24, 2015 40.50 43.17 39.40 41.69 579,175 -1.02(-2.39%)
Aug 21, 2015 42.51 43.17 41.21 42.71 439,957 -0.13(-0.30%)
Aug 20, 2015 43.62 43.87 42.78 42.84 229,714 -1.59(-3.58%)
Aug 19, 2015 44.50 44.92 44.23 44.43 124,090 -0.38(-0.85%)
Aug 18, 2015 45.23 45.55 44.45 44.81 113,322 -0.42(-0.93%)
Aug 17, 2015 44.27 45.25 44.07 45.23 234,008 +0.73(+1.64%)
Aug 14, 2015 44.64 44.87 44.17 44.50 189,276 -0.24(-0.54%)
Aug 13, 2015 44.53 45.23 44.53 44.74 139,846 +0.13(+0.29%)
Aug 12, 2015 44.42 45.01 44.03 44.61 242,638 -0.11(-0.25%)
Aug 11, 2015 45.40 45.61 44.52 44.72 210,443 -0.95(-2.08%)
Aug 10, 2015 45.62 46.25 45.40 45.67 188,401 +0.08(+0.18%)
Aug 07, 2015 45.12 45.99 45.12 45.59 314,262 +0.26(+0.57%)
Aug 06, 2015 46.73 46.73 43.77 45.33 345,253 -1.31(-2.81%)
Aug 05, 2015 47.66 47.88 46.25 46.64 196,598 -0.72(-1.52%)
Aug 04, 2015 47.16 48.21 46.97 47.36 293,898 +0.24(+0.51%)
Aug 03, 2015 47.83 48.19 46.90 47.12 325,903 -0.80(-1.67%)
Jul 31, 2015 50.16 50.16 46.11 47.92 952,091 -2.34(-4.66%)
Jul 30, 2015 49.77 50.59 48.69 50.26 221,248 +0.33(+0.66%)
Jul 29, 2015 49.82 50.05 49.39 49.93 147,901 +0.10(+0.20%)
Jul 28, 2015 49.77 50.08 48.76 49.83 204,409 +0.29(+0.59%)
Jul 27, 2015 49.85 50.10 49.32 49.54 131,061 -0.58(-1.16%)
Jul 24, 2015 50.63 51.14 50.11 50.12 118,808 -0.61(-1.20%)
Jul 23, 2015 51.60 51.88 50.51 50.73 150,349 -0.75(-1.46%)
Jul 22, 2015 50.69 51.66 50.69 51.48 101,503 +0.47(+0.92%)
Jul 21, 2015 51.28 51.96 50.68 51.01 157,136 -0.58(-1.12%)
Jul 20, 2015 51.25 51.76 51.04 51.59 90,372 +0.35(+0.68%)
Jul 17, 2015 51.91 52.27 50.91 51.24 117,224 -0.76(-1.46%)
Jul 16, 2015 51.86 52.29 51.60 52.00 117,290 +0.37(+0.72%)
Jul 15, 2015 51.24 51.75 51.10 51.63 137,229 +0.35(+0.68%)
Jul 14, 2015 51.42 51.51 51.12 51.28 99,645 -0.09(-0.18%)
Jul 13, 2015 51.21 51.78 50.98 51.37 174,075 +0.25(+0.49%)
Jul 10, 2015 51.18 51.63 50.94 51.12 124,553 +0.65(+1.29%)
Jul 09, 2015 50.97 51.25 50.28 50.47 123,734 +0.14(+0.28%)
Jul 08, 2015 50.43 51.02 50.13 50.33 136,691 -0.58(-1.14%)
Jul 07, 2015 51.21 51.28 49.90 50.91 226,369 -0.30(-0.59%)
Jul 06, 2015 51.57 51.76 50.86 51.21 320,752 -0.90(-1.73%)
Jul 02, 2015 52.94 52.11 52.11 52.11 177,000 -0.65(-1.23%)
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.