Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.31 40.44 39.21 39.38 17,661,372 -1.11(-2.75%)
Aug 28, 2015 40.06 40.52 39.92 40.49 17,499,984 +0.31(+0.76%)
Aug 27, 2015 40.42 40.51 39.22 40.18 22,065,344 +0.39(+0.97%)
Aug 26, 2015 39.05 39.93 38.38 39.80 31,303,616 +2.38(+6.35%)
Aug 25, 2015 40.50 40.52 37.29 37.42 31,246,358 -2.06(-5.22%)
Aug 24, 2015 38.81 40.31 33.41 39.48 33,966,712 -1.30(-3.19%)
Aug 21, 2015 41.38 42.14 40.77 40.78 24,112,636 -0.86(-2.07%)
Aug 20, 2015 42.62 42.82 41.49 41.65 32,402,296 -1.98(-4.54%)
Aug 19, 2015 43.38 43.93 43.28 43.63 10,921,395 +0.00(+0.00%)
Aug 18, 2015 43.63 43.84 43.55 43.63 9,295,472 -0.04(-0.08%)
Aug 17, 2015 43.00 43.69 42.84 43.66 8,360,586 +0.39(+0.90%)
Aug 14, 2015 43.15 43.56 43.05 43.28 12,945,392 +0.15(+0.34%)
Aug 13, 2015 42.82 43.47 42.78 43.13 14,984,045 +0.53(+1.24%)
Aug 12, 2015 41.89 42.62 41.77 42.60 10,673,398 +0.37(+0.87%)
Aug 11, 2015 42.36 42.55 42.09 42.24 9,679,697 -0.48(-1.11%)
Aug 10, 2015 42.60 42.86 42.60 42.71 6,909,158 +0.32(+0.76%)
Aug 07, 2015 42.67 42.74 42.17 42.39 13,281,778 -0.34(-0.79%)
Aug 06, 2015 43.26 43.33 42.65 42.73 9,599,447 -0.49(-1.13%)
Aug 05, 2015 43.20 43.35 42.97 43.22 7,798,171 +0.29(+0.68%)
Aug 04, 2015 43.47 43.49 42.68 42.92 9,482,944 -0.26(-0.59%)
Aug 03, 2015 43.36 43.47 42.76 43.18 9,307,793 +0.07(+0.15%)
Jul 31, 2015 43.14 43.39 42.92 43.11 11,969,047 +0.32(+0.75%)
Jul 30, 2015 42.87 43.01 42.62 42.79 9,557,998 -0.01(-0.03%)
Jul 29, 2015 42.19 43.01 42.15 42.81 17,608,012 +0.75(+1.77%)
Jul 28, 2015 41.33 42.15 40.83 42.06 22,409,516 +0.39(+0.93%)
Jul 27, 2015 42.00 42.01 41.41 41.67 20,357,514 -0.31(-0.73%)
Jul 24, 2015 42.20 42.33 41.92 41.98 10,730,934 -0.48(-1.14%)
Jul 23, 2015 42.80 42.80 42.37 42.46 8,808,957 -0.04(-0.10%)
Jul 22, 2015 42.79 43.17 42.42 42.51 11,784,886 -0.39(-0.92%)
Jul 21, 2015 43.14 43.16 42.89 42.90 9,480,636 -0.24(-0.56%)
Jul 20, 2015 43.11 43.29 43.04 43.14 7,790,994 +0.13(+0.31%)
Jul 17, 2015 42.92 43.09 42.84 43.01 9,557,310 +0.00(+0.00%)
Jul 16, 2015 42.79 43.05 42.67 43.01 7,281,520 +0.44(+1.03%)
Jul 15, 2015 42.53 42.82 42.46 42.57 7,861,431 +0.02(+0.05%)
Jul 14, 2015 42.34 42.62 42.18 42.55 9,894,123 +0.23(+0.55%)
Jul 13, 2015 42.60 42.82 42.18 42.32 12,490,479 -0.06(-0.14%)
Jul 10, 2015 42.46 42.60 42.11 42.38 11,004,871 +0.42(+0.99%)
Jul 09, 2015 42.44 42.54 41.94 41.96 11,866,929 +0.02(+0.05%)
Jul 08, 2015 42.22 42.22 41.77 41.94 12,460,182 -0.47(-1.10%)
Jul 07, 2015 42.23 42.49 41.81 42.41 12,354,410 +0.32(+0.76%)
Jul 06, 2015 41.86 42.30 41.42 42.08 11,014,108 -0.09(-0.21%)
Jul 02, 2015 42.37 42.17 42.17 42.17 11,648,979 +0.05(+0.12%)
Jul 01, 2015 41.63 42.32 41.40 42.12 12,827,264 +0.49(+1.18%)
Jun 30, 2015 42.20 42.20 41.47 41.63 16,201,071 -0.26(-0.63%)
Jun 29, 2015 42.36 42.57 41.86 41.89 13,129,584 -0.88(-2.05%)
Jun 26, 2015 42.57 42.79 42.30 42.77 17,892,122 +0.43(+1.02%)
Jun 25, 2015 42.60 42.85 42.20 42.34 13,588,674 -0.25(-0.58%)
Jun 24, 2015 43.09 43.17 42.59 42.59 10,814,816 -0.58(-1.34%)
Jun 23, 2015 43.06 43.18 42.79 43.17 11,447,209 +0.15(+0.34%)
Jun 22, 2015 42.99 43.29 42.73 43.02 11,435,733 +0.58(+1.36%)
Jun 19, 2015 42.71 43.03 42.38 42.44 17,249,090 -0.40(-0.94%)
Jun 18, 2015 42.35 43.05 42.35 42.84 10,174,893 +0.50(+1.17%)
Jun 17, 2015 42.20 42.54 42.03 42.35 10,827,030 +0.15(+0.35%)
Jun 16, 2015 41.86 42.22 41.59 42.20 9,528,873 +0.43(+1.03%)
Jun 15, 2015 42.12 42.15 41.70 41.77 13,819,845 -0.55(-1.30%)
Jun 12, 2015 42.99 43.00 42.26 42.32 21,623,484 -0.76(-1.77%)
Jun 11, 2015 43.29 43.41 43.03 43.08 15,918,146 -0.20(-0.46%)
Jun 10, 2015 42.82 43.31 42.77 43.28 14,081,587 +0.56(+1.31%)
Jun 09, 2015 42.80 43.04 42.62 42.72 8,876,431 -0.02(-0.05%)
Jun 08, 2015 42.75 42.96 42.66 42.74 11,085,229 -0.09(-0.20%)
Jun 05, 2015 43.09 43.13 42.69 42.83 14,988,964 -0.35(-0.81%)
Jun 04, 2015 43.53 43.71 43.03 43.17 14,916,162 -0.67(-1.52%)
Jun 03, 2015 44.04 44.20 43.76 43.84 11,931,791 +0.11(+0.25%)
Jun 02, 2015 43.89 43.89 43.43 43.73 12,387,271 -0.37(-0.84%)
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.