Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.85 40.97 40.59 40.96 964,406 +0.44(+1.09%)
Sep 29, 2015 40.25 40.56 39.98 40.52 813,122 +0.20(+0.50%)
Sep 28, 2015 40.49 40.88 40.31 40.32 869,239 -0.43(-1.06%)
Sep 25, 2015 40.65 41.09 40.48 40.75 673,570 +0.30(+0.74%)
Sep 24, 2015 40.05 40.59 40.03 40.45 736,468 +0.04(+0.10%)
Sep 23, 2015 40.57 40.80 40.27 40.41 539,960 -0.12(-0.30%)
Sep 22, 2015 40.94 41.12 40.41 40.53 857,949 -0.91(-2.20%)
Sep 21, 2015 41.11 41.54 40.89 41.44 1,262,808 +0.55(+1.35%)
Sep 18, 2015 41.03 41.09 40.40 40.89 1,622,986 +0.03(+0.07%)
Sep 17, 2015 40.90 41.24 40.40 40.86 1,081,372 -0.01(-0.02%)
Sep 16, 2015 40.42 41.08 40.39 40.87 992,137 +0.54(+1.34%)
Sep 15, 2015 40.04 40.48 39.70 40.33 1,113,459 +0.32(+0.80%)
Sep 14, 2015 40.36 40.44 40.00 40.01 858,269 -0.15(-0.37%)
Sep 11, 2015 40.27 40.27 39.86 40.16 1,165,370 -0.75(-1.83%)
Sep 10, 2015 40.97 41.27 40.62 40.91 1,767,350 -0.13(-0.32%)
Sep 09, 2015 41.44 41.70 40.94 41.04 801,544 -0.30(-0.73%)
Sep 08, 2015 41.00 41.37 40.99 41.34 1,046,489 +0.96(+2.38%)
Sep 04, 2015 40.33 40.38 40.38 40.38 981,400 -0.43(-1.05%)
Sep 03, 2015 39.90 40.87 39.90 40.81 1,175,395 +0.96(+2.41%)
Sep 02, 2015 39.78 40.13 39.53 39.85 1,267,705 +0.53(+1.35%)
Sep 01, 2015 40.04 40.17 39.07 39.32 1,167,889 -1.12(-2.77%)
Aug 31, 2015 40.20 40.53 39.78 40.44 798,850 +0.07(+0.17%)
Aug 28, 2015 40.21 40.43 39.93 40.37 866,085 -0.17(-0.42%)
Aug 27, 2015 39.96 40.73 39.68 40.54 1,129,141 +1.05(+2.66%)
Aug 26, 2015 39.82 39.93 38.67 39.49 1,255,582 +0.31(+0.79%)
Aug 25, 2015 40.22 40.31 39.07 39.18 1,789,169 -0.23(-0.58%)
Aug 24, 2015 39.98 40.26 31.49 39.41 1,795,293 -2.07(-4.99%)
Aug 21, 2015 40.90 41.69 40.87 41.48 1,589,539 +0.30(+0.73%)
Aug 20, 2015 41.26 41.42 41.08 41.18 681,694 -0.33(-0.79%)
Aug 19, 2015 41.36 41.78 41.17 41.51 658,009 +0.08(+0.19%)
Aug 18, 2015 41.24 41.49 41.12 41.43 834,296 +0.18(+0.44%)
Aug 17, 2015 40.90 41.35 40.73 41.25 850,015 +0.19(+0.46%)
Aug 14, 2015 40.96 41.23 40.82 41.06 683,602 +0.10(+0.24%)
Aug 13, 2015 41.13 41.18 40.74 40.96 609,648 -0.20(-0.49%)
Aug 12, 2015 40.95 41.25 40.66 41.16 628,205 +0.28(+0.68%)
Aug 11, 2015 41.15 41.26 40.59 40.88 883,236 -0.66(-1.59%)
Aug 10, 2015 41.26 41.56 41.15 41.54 620,538 +0.31(+0.75%)
Aug 07, 2015 41.23 41.59 41.00 41.23 770,345 -0.14(-0.34%)
Aug 06, 2015 41.40 41.54 40.91 41.37 1,276,876 +0.30(+0.73%)
Aug 05, 2015 41.02 41.24 40.98 41.07 842,117 +0.22(+0.54%)
Aug 04, 2015 41.11 41.11 40.60 40.85 789,853 -0.23(-0.56%)
Aug 03, 2015 41.15 41.36 40.97 41.08 548,987 -0.06(-0.15%)
Jul 31, 2015 41.28 41.40 41.00 41.14 841,465 +0.08(+0.19%)
Jul 30, 2015 40.89 41.32 40.69 41.06 711,375 +0.05(+0.12%)
Jul 29, 2015 40.78 41.36 40.76 41.01 870,498 +0.20(+0.49%)
Jul 28, 2015 40.79 40.91 40.36 40.81 1,032,021 +0.22(+0.54%)
Jul 27, 2015 40.83 40.96 40.42 40.59 871,480 -0.30(-0.73%)
Jul 24, 2015 40.08 40.92 40.00 40.89 1,336,839 +0.86(+2.15%)
Jul 23, 2015 40.41 40.74 39.73 40.03 2,444,539 -0.49(-1.21%)
Jul 22, 2015 41.04 41.20 40.44 40.52 2,259,915 -0.81(-1.96%)
Jul 21, 2015 42.00 42.02 41.13 41.33 1,912,400 -0.60(-1.43%)
Jul 20, 2015 42.67 42.68 41.76 41.93 1,947,112 -0.67(-1.57%)
Jul 17, 2015 42.54 42.65 42.21 42.60 639,862 +0.09(+0.21%)
Jul 16, 2015 42.42 42.64 42.33 42.51 880,527 +0.18(+0.43%)
Jul 15, 2015 42.32 42.33 41.87 42.33 845,770 -0.22(-0.52%)
Jul 14, 2015 42.35 42.58 41.98 42.55 848,620 +0.16(+0.38%)
Jul 13, 2015 42.15 42.42 41.97 42.39 726,018 +0.32(+0.76%)
Jul 10, 2015 41.60 42.15 41.32 42.07 944,863 +0.73(+1.77%)
Jul 09, 2015 41.90 41.97 41.25 41.34 962,195 -0.20(-0.48%)
Jul 08, 2015 41.78 41.97 41.46 41.54 1,181,959 -0.56(-1.33%)
Jul 07, 2015 42.30 42.37 41.71 42.10 1,016,246 -0.43(-1.01%)
Jul 06, 2015 42.27 42.58 42.04 42.53 800,736 -0.26(-0.61%)
Jul 02, 2015 42.23 42.79 42.79 42.79 762,500 -0.16(-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.