Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.85 40.01 39.58 39.94 427,114 -0.04(-0.10%)
Aug 28, 2015 40.13 40.29 39.79 39.98 321,375 -0.22(-0.55%)
Aug 27, 2015 39.85 40.46 39.71 40.20 439,589 +0.69(+1.75%)
Aug 26, 2015 40.25 40.25 39.19 39.51 738,899 +0.09(+0.23%)
Aug 25, 2015 40.95 40.95 39.40 39.42 625,369 -0.52(-1.30%)
Aug 24, 2015 40.05 40.96 39.94 39.94 679,678 -1.51(-3.64%)
Aug 21, 2015 41.82 42.04 41.45 41.45 406,472 -0.78(-1.85%)
Aug 20, 2015 42.70 42.75 42.22 42.23 347,631 -0.82(-1.90%)
Aug 19, 2015 43.41 43.50 42.87 43.05 223,828 -0.43(-0.99%)
Aug 18, 2015 43.35 43.55 43.17 43.48 286,904 +0.14(+0.32%)
Aug 17, 2015 42.90 43.34 42.72 43.34 403,879 +0.16(+0.37%)
Aug 14, 2015 42.47 43.19 42.32 43.18 399,751 +0.62(+1.46%)
Aug 13, 2015 42.52 42.76 42.29 42.56 321,077 +0.00(+0.00%)
Aug 12, 2015 42.58 42.70 42.29 42.56 639,144 -0.23(-0.54%)
Aug 11, 2015 42.56 42.98 42.56 42.79 502,067 -0.03(-0.07%)
Aug 10, 2015 42.71 42.94 42.62 42.82 326,210 +0.26(+0.61%)
Aug 07, 2015 42.36 42.60 42.10 42.56 379,168 +0.22(+0.52%)
Aug 06, 2015 42.64 42.64 42.17 42.34 421,945 -0.31(-0.73%)
Aug 05, 2015 42.32 42.71 42.15 42.65 502,477 +0.36(+0.85%)
Aug 04, 2015 42.53 42.53 42.12 42.29 350,210 -0.19(-0.45%)
Aug 03, 2015 42.47 42.51 42.10 42.48 387,339 +0.22(+0.52%)
Jul 31, 2015 42.47 42.54 42.14 42.26 618,341 -0.20(-0.47%)
Jul 30, 2015 42.23 42.53 42.02 42.46 580,184 +0.11(+0.26%)
Jul 29, 2015 42.06 42.51 41.90 42.35 1,052,799 +0.27(+0.64%)
Jul 28, 2015 43.00 43.00 42.05 42.08 1,030,151 -0.67(-1.57%)
Jul 27, 2015 42.55 43.10 42.52 42.75 916,094 +0.00(+0.00%)
Jul 24, 2015 42.58 42.85 42.42 42.75 1,118,101 -0.03(-0.07%)
Jul 23, 2015 44.00 44.30 42.24 42.78 1,597,027 -1.92(-4.30%)
Jul 22, 2015 44.74 45.04 44.67 44.70 617,699 -0.04(-0.09%)
Jul 21, 2015 44.71 45.00 44.56 44.74 606,640 -0.01(-0.02%)
Jul 20, 2015 44.90 45.05 44.74 44.75 527,611 -0.09(-0.20%)
Jul 17, 2015 44.76 44.87 44.68 44.84 615,437 +0.12(+0.27%)
Jul 16, 2015 44.47 44.77 44.22 44.72 681,815 +0.46(+1.04%)
Jul 15, 2015 44.22 44.34 43.90 44.26 884,335 -0.02(-0.05%)
Jul 14, 2015 44.39 44.49 44.12 44.28 554,975 -0.08(-0.18%)
Jul 13, 2015 44.79 45.01 44.27 44.36 716,289 -0.24(-0.54%)
Jul 10, 2015 44.44 44.80 44.35 44.60 492,830 +0.57(+1.29%)
Jul 09, 2015 44.57 44.57 43.85 44.03 559,074 -0.26(-0.59%)
Jul 08, 2015 44.50 44.75 44.16 44.29 519,591 -0.48(-1.07%)
Jul 07, 2015 44.64 44.92 44.36 44.77 823,401 +0.14(+0.31%)
Jul 06, 2015 44.23 44.71 44.19 44.63 421,875 +0.15(+0.34%)
Jul 02, 2015 44.66 44.48 44.48 44.48 776,000 -0.20(-0.45%)
Jul 01, 2015 43.93 44.72 43.62 44.68 871,215 +1.46(+3.38%)
Jun 30, 2015 43.45 43.51 43.19 43.22 395,944 -0.01(-0.02%)
Jun 29, 2015 43.77 43.77 43.22 43.23 457,313 -0.76(-1.73%)
Jun 26, 2015 43.81 44.16 43.60 43.99 924,244 +0.24(+0.55%)
Jun 25, 2015 43.61 44.03 43.34 43.75 876,142 +0.18(+0.41%)
Jun 24, 2015 43.59 43.71 43.41 43.57 332,170 -0.15(-0.34%)
Jun 23, 2015 43.47 43.75 43.19 43.72 387,359 +0.37(+0.85%)
Jun 22, 2015 43.91 43.91 43.21 43.35 455,638 -0.10(-0.23%)
Jun 19, 2015 43.57 43.59 43.36 43.45 376,604 -0.33(-0.75%)
Jun 18, 2015 43.58 43.83 43.47 43.78 456,813 +0.33(+0.76%)
Jun 17, 2015 43.56 43.58 43.23 43.45 286,280 -0.01(-0.02%)
Jun 16, 2015 42.79 43.50 42.57 43.46 637,104 +0.58(+1.35%)
Jun 15, 2015 42.59 42.94 42.35 42.88 438,904 +0.07(+0.16%)
Jun 12, 2015 42.81 43.05 42.25 42.81 860,550 -0.44(-1.02%)
Jun 11, 2015 42.74 43.32 42.73 43.25 403,215 +0.53(+1.24%)
Jun 10, 2015 41.84 42.85 41.84 42.72 417,344 +0.98(+2.35%)
Jun 09, 2015 41.82 41.89 41.67 41.74 251,265 -0.14(-0.33%)
Jun 08, 2015 42.35 42.53 41.86 41.88 270,938 -0.51(-1.20%)
Jun 05, 2015 42.52 42.68 42.24 42.39 386,877 -0.22(-0.52%)
Jun 04, 2015 42.68 42.83 42.42 42.61 284,163 -0.24(-0.56%)
Jun 03, 2015 42.45 42.85 42.34 42.85 278,881 +0.54(+1.28%)
Jun 02, 2015 42.31 42.37 42.07 42.31 559,539 -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.