Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.38 46.62 45.93 46.20 8,256,787 +0.08(+0.17%)
Oct 29, 2015 44.35 46.24 44.30 46.12 10,370,083 +1.68(+3.77%)
Oct 28, 2015 43.80 45.19 43.22 44.45 10,755,774 +0.67(+1.54%)
Oct 27, 2015 43.20 43.96 43.00 43.78 9,743,377 +0.39(+0.90%)
Oct 26, 2015 43.26 43.74 42.95 43.38 6,400,932 +0.11(+0.24%)
Oct 23, 2015 42.43 43.82 42.39 43.28 7,033,806 +0.97(+2.30%)
Oct 22, 2015 41.89 42.46 41.39 42.30 8,744,341 +0.74(+1.79%)
Oct 21, 2015 42.26 42.47 41.47 41.56 6,879,794 -0.55(-1.30%)
Oct 20, 2015 42.92 42.96 41.34 42.11 8,728,406 -0.95(-2.20%)
Oct 19, 2015 44.32 44.37 42.83 43.05 8,585,162 -1.63(-3.64%)
Oct 16, 2015 44.63 44.71 44.01 44.68 6,154,413 +0.29(+0.65%)
Oct 15, 2015 43.37 44.45 43.17 44.39 6,206,052 +1.37(+3.19%)
Oct 14, 2015 43.71 43.78 42.89 43.02 6,818,742 -0.55(-1.25%)
Oct 13, 2015 45.00 45.16 43.39 43.57 9,632,634 -1.64(-3.63%)
Oct 12, 2015 45.19 45.37 44.67 45.21 4,704,356 +0.21(+0.47%)
Oct 09, 2015 45.73 46.52 44.32 45.00 9,492,260 -1.06(-2.30%)
Oct 08, 2015 45.03 46.36 45.02 46.05 6,920,784 +0.78(+1.73%)
Oct 07, 2015 45.30 45.48 43.99 45.27 8,572,493 +0.46(+1.02%)
Oct 06, 2015 45.22 45.46 44.23 44.81 9,011,802 -0.45(-0.99%)
Oct 05, 2015 44.84 45.46 44.65 45.26 9,508,803 +1.04(+2.35%)
Oct 02, 2015 43.12 44.24 42.42 44.23 7,158,111 +0.60(+1.38%)
Oct 01, 2015 42.23 43.70 41.86 43.62 9,782,215 +1.50(+3.56%)
Sep 30, 2015 41.74 42.53 41.46 42.12 9,107,767 +0.95(+2.32%)
Sep 29, 2015 40.88 42.12 40.80 41.17 9,824,311 +0.60(+1.49%)
Sep 28, 2015 42.29 42.96 40.40 40.57 9,630,383 -2.05(-4.82%)
Sep 25, 2015 42.17 42.94 41.68 42.62 9,502,426 +0.71(+1.69%)
Sep 24, 2015 41.60 42.50 41.09 41.91 8,253,836 -0.01(-0.03%)
Sep 23, 2015 41.73 42.78 41.51 41.93 8,988,224 +0.42(+1.01%)
Sep 22, 2015 41.33 42.01 41.12 41.51 7,778,620 -0.33(-0.79%)
Sep 21, 2015 42.35 42.81 41.70 41.84 7,434,070 -0.15(-0.37%)
Sep 18, 2015 41.85 42.71 41.77 41.99 12,550,610 -0.48(-1.12%)
Sep 17, 2015 42.04 43.18 41.58 42.47 8,674,018 +0.20(+0.48%)
Sep 16, 2015 43.07 43.09 41.50 42.26 15,572,285 -0.80(-1.86%)
Sep 15, 2015 42.61 43.26 42.08 43.06 8,333,159 +0.50(+1.17%)
Sep 14, 2015 43.94 43.94 42.49 42.56 8,325,286 -1.53(-3.47%)
Sep 11, 2015 43.80 44.32 43.38 44.09 7,629,290 -0.03(-0.06%)
Sep 10, 2015 43.20 44.57 43.17 44.12 10,254,375 +0.92(+2.13%)
Sep 09, 2015 42.89 44.09 42.80 43.20 12,799,246 +0.57(+1.33%)
Sep 08, 2015 41.77 42.89 41.60 42.63 10,597,114 +1.66(+4.05%)
Sep 04, 2015 41.06 40.97 40.97 40.97 9,021,837 -0.66(-1.58%)
Sep 03, 2015 41.39 42.40 41.39 41.63 9,991,937 +0.27(+0.66%)
Sep 02, 2015 40.84 41.38 39.98 41.36 11,020,479 +1.13(+2.80%)
Sep 01, 2015 40.67 40.86 39.70 40.23 13,714,516 -1.36(-3.27%)
Aug 31, 2015 41.13 42.67 40.80 41.59 13,305,504 +0.24(+0.58%)
Aug 28, 2015 41.24 41.91 40.85 41.35 10,967,042 +0.46(+1.11%)
Aug 27, 2015 42.49 42.55 39.71 40.90 15,906,880 -0.35(-0.85%)
Aug 26, 2015 41.33 41.44 39.56 41.25 12,982,082 +0.87(+2.15%)
Aug 25, 2015 42.56 42.75 40.33 40.38 14,178,282 -0.64(-1.56%)
Aug 24, 2015 39.05 42.37 36.22 41.02 15,627,564 -1.84(-4.29%)
Aug 21, 2015 45.56 45.65 42.82 42.85 17,954,554 -4.28(-9.09%)
Aug 20, 2015 47.38 48.04 47.03 47.13 8,493,192 -0.43(-0.91%)
Aug 19, 2015 48.61 48.62 47.20 47.57 8,607,397 -1.12(-2.30%)
Aug 18, 2015 48.80 49.06 48.12 48.69 5,676,035 -0.18(-0.36%)
Aug 17, 2015 47.45 48.96 47.36 48.87 6,725,386 +1.12(+2.35%)
Aug 14, 2015 48.63 48.84 47.51 47.74 8,749,633 -1.09(-2.24%)
Aug 13, 2015 49.26 50.11 48.48 48.84 12,810,255 -0.36(-0.73%)
Aug 12, 2015 49.07 49.61 48.05 49.19 12,529,495 -0.17(-0.34%)
Aug 11, 2015 47.74 49.50 47.38 49.36 10,821,458 +1.00(+2.07%)
Aug 10, 2015 46.24 48.39 46.10 48.36 12,075,923 +2.51(+5.47%)
Aug 07, 2015 45.64 46.05 45.17 45.85 5,637,396 -0.18(-0.40%)
Aug 06, 2015 45.21 46.21 44.86 46.03 7,280,855 +0.60(+1.33%)
Aug 05, 2015 45.82 46.26 44.95 45.43 11,155,357 +0.27(+0.61%)
Aug 04, 2015 45.37 45.64 44.62 45.16 8,547,427 -0.16(-0.36%)
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.