Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.66 40.95 40.20 40.31 4,027,098 -0.51(-1.24%)
Oct 29, 2015 40.59 41.16 40.53 40.82 3,221,136 +0.20(+0.48%)
Oct 28, 2015 40.01 41.04 39.66 40.62 3,434,641 +0.56(+1.40%)
Oct 27, 2015 39.84 40.64 39.64 40.06 4,876,215 +0.37(+0.92%)
Oct 26, 2015 39.78 40.26 39.36 39.69 3,125,444 -0.18(-0.45%)
Oct 23, 2015 38.58 40.47 38.47 39.87 7,886,298 +1.63(+4.26%)
Oct 22, 2015 39.07 39.27 37.47 38.24 9,504,302 -0.81(-2.06%)
Oct 21, 2015 40.66 40.83 37.05 39.05 10,434,909 -1.34(-3.32%)
Oct 20, 2015 40.92 41.03 40.14 40.39 3,083,898 -0.65(-1.58%)
Oct 19, 2015 41.06 41.25 40.52 41.03 2,053,696 -0.14(-0.34%)
Oct 16, 2015 40.50 41.37 40.48 41.17 4,396,203 +0.87(+2.16%)
Oct 15, 2015 39.07 40.41 38.97 40.30 2,647,576 +0.58(+1.46%)
Oct 14, 2015 39.68 40.26 39.49 39.72 3,137,709 +0.06(+0.14%)
Oct 13, 2015 39.87 40.41 39.54 39.66 3,505,415 -0.37(-0.91%)
Oct 12, 2015 40.19 40.37 39.76 40.03 3,038,717 -0.08(-0.21%)
Oct 09, 2015 40.41 40.59 40.09 40.11 3,054,654 -0.39(-0.97%)
Oct 08, 2015 39.89 40.68 39.35 40.51 4,731,472 +0.52(+1.29%)
Oct 07, 2015 38.98 40.03 38.64 39.99 4,462,642 +1.20(+3.09%)
Oct 06, 2015 40.10 40.40 38.61 38.79 4,931,589 -1.37(-3.41%)
Oct 05, 2015 40.44 40.67 39.69 40.16 5,833,765 -0.16(-0.40%)
Oct 02, 2015 38.08 40.34 37.95 40.32 4,307,003 +1.62(+4.19%)
Oct 01, 2015 38.49 38.75 37.84 38.70 4,408,443 +0.10(+0.27%)
Sep 30, 2015 38.08 38.63 37.82 38.60 5,285,749 +1.43(+3.86%)
Sep 29, 2015 37.77 38.21 36.53 37.16 7,818,488 -0.29(-0.78%)
Sep 28, 2015 39.62 39.65 36.91 37.45 9,554,378 -2.39(-6.00%)
Sep 25, 2015 41.34 41.37 39.25 39.84 3,732,210 -1.01(-2.48%)
Sep 24, 2015 41.36 41.43 40.31 40.85 3,416,377 -0.68(-1.65%)
Sep 23, 2015 41.43 41.85 41.23 41.54 1,923,193 +0.08(+0.20%)
Sep 22, 2015 41.25 41.73 41.00 41.45 2,526,958 -0.25(-0.61%)
Sep 21, 2015 42.44 42.71 41.34 41.71 2,670,204 -0.58(-1.37%)
Sep 18, 2015 42.47 42.83 42.08 42.29 8,619,457 -0.83(-1.93%)
Sep 17, 2015 41.94 43.70 41.94 43.12 5,836,592 +1.41(+3.37%)
Sep 16, 2015 41.98 42.04 40.96 41.72 4,526,571 -0.52(-1.22%)
Sep 15, 2015 41.90 42.30 41.69 42.23 2,133,764 +0.55(+1.33%)
Sep 14, 2015 42.05 42.18 41.42 41.68 2,328,256 -0.50(-1.18%)
Sep 11, 2015 41.80 42.30 41.36 42.18 2,641,976 +0.62(+1.49%)
Sep 10, 2015 41.17 42.11 41.05 41.56 3,063,398 +0.37(+0.89%)
Sep 09, 2015 42.35 42.42 41.10 41.19 3,163,152 -0.88(-2.09%)
Sep 08, 2015 41.91 42.12 41.07 42.07 4,411,752 +0.82(+2.00%)
Sep 04, 2015 41.21 41.25 41.25 41.25 4,476,358 -0.49(-1.17%)
Sep 03, 2015 42.48 42.76 41.53 41.74 3,128,849 -0.55(-1.31%)
Sep 02, 2015 41.73 42.33 41.15 42.29 2,880,388 +1.07(+2.59%)
Sep 01, 2015 41.19 42.07 41.03 41.22 4,637,007 -0.83(-1.98%)
Aug 31, 2015 42.87 43.03 41.96 42.05 2,752,759 -0.85(-1.99%)
Aug 28, 2015 43.12 43.24 42.23 42.91 2,892,955 -0.07(-0.17%)
Aug 27, 2015 41.90 43.25 41.34 42.98 4,910,151 +1.51(+3.64%)
Aug 26, 2015 40.82 41.55 39.36 41.47 6,266,471 +1.58(+3.97%)
Aug 25, 2015 41.79 42.03 39.89 39.89 4,069,652 -0.91(-2.23%)
Aug 24, 2015 39.84 42.15 35.36 40.80 6,108,801 -1.40(-3.31%)
Aug 21, 2015 42.97 43.40 42.19 42.20 4,027,963 -1.27(-2.93%)
Aug 20, 2015 44.39 44.69 43.38 43.47 2,685,023 -1.43(-3.19%)
Aug 19, 2015 44.47 45.16 44.28 44.90 2,297,697 +0.17(+0.38%)
Aug 18, 2015 45.54 45.72 44.70 44.74 3,039,077 -0.90(-1.97%)
Aug 17, 2015 44.33 45.65 44.29 45.64 1,973,561 +1.14(+2.57%)
Aug 14, 2015 44.66 44.66 43.99 44.49 2,768,206 -0.18(-0.40%)
Aug 13, 2015 44.82 45.34 44.61 44.67 2,747,171 -0.19(-0.42%)
Aug 12, 2015 44.89 45.06 43.94 44.86 3,813,893 -0.33(-0.73%)
Aug 11, 2015 45.05 45.49 44.84 45.19 2,077,008 -0.09(-0.20%)
Aug 10, 2015 45.38 45.93 45.17 45.28 3,275,308 +0.07(+0.17%)
Aug 07, 2015 45.02 45.35 44.39 45.20 3,704,327 +0.03(+0.06%)
Aug 06, 2015 46.37 47.02 44.88 45.17 3,444,252 -0.31(-0.68%)
Aug 05, 2015 45.80 45.96 45.41 45.48 4,401,359 -0.22(-0.49%)
Aug 04, 2015 45.95 46.78 45.17 45.71 5,201,036 +0.35(+0.76%)
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.