Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.48 42.10 40.80 41.61 2,537,203 +0.34(+0.81%)
Oct 29, 2015 41.05 41.50 40.48 41.27 2,453,701 -0.15(-0.36%)
Oct 28, 2015 39.91 41.46 39.83 41.42 4,333,396 +1.53(+3.83%)
Oct 27, 2015 39.96 40.23 39.26 39.89 5,141,260 +1.59(+4.15%)
Oct 26, 2015 38.46 38.63 37.80 38.30 3,792,709 -0.21(-0.54%)
Oct 23, 2015 38.88 39.14 38.26 38.51 3,323,409 -0.14(-0.36%)
Oct 22, 2015 38.24 39.11 38.11 38.65 3,652,158 +0.57(+1.50%)
Oct 21, 2015 38.56 38.63 37.99 38.08 2,923,663 -0.21(-0.54%)
Oct 20, 2015 37.90 38.55 37.67 38.28 5,202,635 +0.29(+0.75%)
Oct 19, 2015 38.30 38.32 37.83 38.00 2,791,673 -0.57(-1.48%)
Oct 16, 2015 39.50 39.59 38.17 38.57 3,069,381 -0.75(-1.91%)
Oct 15, 2015 39.78 39.85 38.94 39.32 2,659,076 -0.23(-0.57%)
Oct 14, 2015 40.02 40.36 39.43 39.55 1,845,838 -0.59(-1.47%)
Oct 13, 2015 40.26 40.53 40.00 40.14 1,524,311 -0.52(-1.29%)
Oct 12, 2015 40.68 40.72 40.21 40.66 963,755 -0.05(-0.12%)
Oct 09, 2015 40.60 41.02 40.34 40.71 1,221,461 +0.16(+0.39%)
Oct 08, 2015 39.31 40.65 38.98 40.55 1,291,815 +0.87(+2.19%)
Oct 07, 2015 39.26 40.09 39.05 39.69 1,382,525 +0.65(+1.67%)
Oct 06, 2015 38.76 39.32 38.74 39.03 1,470,705 +0.19(+0.48%)
Oct 05, 2015 38.32 38.95 38.11 38.85 2,509,795 +0.93(+2.45%)
Oct 02, 2015 36.66 38.02 36.66 37.92 2,290,471 +0.34(+0.89%)
Oct 01, 2015 37.09 37.67 36.82 37.58 2,781,934 +0.44(+1.20%)
Sep 30, 2015 37.45 37.73 36.69 37.14 2,300,848 +0.21(+0.56%)
Sep 29, 2015 36.93 37.73 36.65 36.93 2,244,699 -0.06(-0.16%)
Sep 28, 2015 37.07 38.31 36.90 36.99 1,730,798 -0.77(-2.04%)
Sep 25, 2015 38.23 38.47 37.50 37.76 1,854,367 -0.01(-0.03%)
Sep 24, 2015 37.07 37.99 36.77 37.77 3,043,056 +0.20(+0.53%)
Sep 23, 2015 38.19 38.23 37.44 37.57 1,655,308 -0.44(-1.17%)
Sep 22, 2015 37.98 38.45 35.44 38.02 2,857,105 -1.02(-2.60%)
Sep 21, 2015 39.15 39.57 38.86 39.03 1,977,005 -0.02(-0.05%)
Sep 18, 2015 39.66 39.66 38.91 39.05 4,052,401 -1.08(-2.68%)
Sep 17, 2015 40.65 40.93 40.01 40.13 1,756,068 -0.54(-1.33%)
Sep 16, 2015 40.38 40.73 39.81 40.67 2,023,006 +0.29(+0.71%)
Sep 15, 2015 39.98 40.62 39.71 40.39 1,944,006 +0.60(+1.51%)
Sep 14, 2015 39.91 40.00 39.64 39.78 1,645,868 -0.19(-0.47%)
Sep 11, 2015 39.71 39.98 39.47 39.97 1,224,292 +0.13(+0.32%)
Sep 10, 2015 39.79 40.03 39.41 39.84 1,821,877 +0.11(+0.27%)
Sep 09, 2015 40.12 40.64 39.67 39.73 3,762,421 +0.03(+0.07%)
Sep 08, 2015 38.89 39.97 38.72 39.71 4,087,346 +1.59(+4.17%)
Sep 04, 2015 37.67 38.12 38.12 38.12 2,704,978 -0.15(-0.39%)
Sep 03, 2015 38.18 38.89 38.08 38.27 2,156,324 +0.22(+0.57%)
Sep 02, 2015 38.04 38.45 37.49 38.05 3,075,810 +1.39(+3.79%)
Sep 01, 2015 37.41 38.38 36.30 36.66 2,904,978 -1.61(-4.20%)
Aug 31, 2015 39.01 39.09 38.22 38.27 2,030,155 -0.90(-2.29%)
Aug 28, 2015 38.71 39.27 38.52 39.16 2,169,931 +0.30(+0.76%)
Aug 27, 2015 38.01 38.91 37.49 38.87 3,011,099 +1.39(+3.71%)
Aug 26, 2015 37.47 37.56 36.18 37.48 3,375,078 +0.99(+2.70%)
Aug 25, 2015 38.89 40.07 36.44 36.49 3,122,709 -1.37(-3.62%)
Aug 24, 2015 35.56 39.45 31.76 37.86 3,431,920 -1.35(-3.45%)
Aug 21, 2015 40.44 40.59 39.21 39.21 3,313,748 -1.94(-4.72%)
Aug 20, 2015 42.45 42.85 41.14 41.15 1,826,647 -1.65(-3.85%)
Aug 19, 2015 42.64 43.22 42.29 42.80 1,295,472 -0.29(-0.66%)
Aug 18, 2015 42.93 43.28 42.63 43.09 947,906 -0.02(-0.05%)
Aug 17, 2015 42.92 43.27 42.31 43.11 1,040,674 +0.14(+0.32%)
Aug 14, 2015 42.36 43.30 42.23 42.97 1,878,458 +0.59(+1.40%)
Aug 13, 2015 41.87 42.57 41.70 42.38 1,037,378 +0.43(+1.03%)
Aug 12, 2015 41.72 42.02 41.15 41.94 1,554,031 -0.42(-1.00%)
Aug 11, 2015 42.41 42.91 42.11 42.37 1,356,112 -0.88(-2.03%)
Aug 10, 2015 42.43 43.33 42.31 43.25 1,273,746 +1.38(+3.30%)
Aug 07, 2015 42.18 42.34 41.73 41.87 1,163,203 -0.45(-1.07%)
Aug 06, 2015 42.74 42.79 41.98 42.32 2,237,301 -0.35(-0.81%)
Aug 05, 2015 42.80 43.22 42.55 42.66 1,108,285 +0.12(+0.28%)
Aug 04, 2015 42.67 43.07 42.42 42.55 1,312,836 -0.10(-0.23%)
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.