Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.08 43.47 42.68 42.78 4,161,401 -0.34(-0.79%)
Oct 29, 2015 43.53 43.81 42.85 43.12 3,816,982 -1.02(-2.30%)
Oct 28, 2015 44.31 44.35 43.57 44.14 4,479,821 -0.08(-0.18%)
Oct 27, 2015 42.74 44.38 42.70 44.22 7,943,529 +1.28(+2.97%)
Oct 26, 2015 42.44 43.16 42.38 42.94 4,055,645 +0.57(+1.36%)
Oct 23, 2015 42.68 42.79 42.20 42.37 6,080,915 -0.42(-0.99%)
Oct 22, 2015 42.30 43.29 42.24 42.79 4,337,430 +0.84(+2.01%)
Oct 21, 2015 42.06 42.55 41.90 41.94 2,692,896 +0.09(+0.21%)
Oct 20, 2015 41.73 41.98 41.57 41.85 3,152,782 +0.03(+0.06%)
Oct 19, 2015 41.69 41.93 41.46 41.83 1,863,407 +0.04(+0.11%)
Oct 16, 2015 41.69 41.89 41.36 41.78 3,242,453 +0.22(+0.52%)
Oct 15, 2015 42.61 43.52 41.36 41.57 8,055,973 +0.80(+1.96%)
Oct 14, 2015 40.05 41.13 39.81 40.77 4,908,228 +0.81(+2.02%)
Oct 13, 2015 39.89 40.31 39.76 39.96 1,983,683 -0.19(-0.47%)
Oct 12, 2015 40.34 40.40 40.05 40.15 2,741,756 -0.19(-0.47%)
Oct 09, 2015 40.39 40.58 40.17 40.34 2,417,139 -0.22(-0.53%)
Oct 08, 2015 39.85 40.56 39.54 40.55 3,157,346 +0.60(+1.51%)
Oct 07, 2015 39.82 40.07 39.33 39.95 1,924,440 +0.39(+0.98%)
Oct 06, 2015 38.97 39.59 38.91 39.56 2,779,791 +0.36(+0.92%)
Oct 05, 2015 38.23 39.46 38.23 39.20 2,945,358 +1.15(+3.02%)
Oct 02, 2015 37.06 38.05 36.93 38.05 2,271,718 +0.45(+1.19%)
Oct 01, 2015 38.22 38.35 36.94 37.60 2,307,648 -0.49(-1.27%)
Sep 30, 2015 37.18 38.12 36.88 38.09 2,955,835 +1.29(+3.52%)
Sep 29, 2015 36.53 36.89 36.34 36.80 2,882,485 +0.27(+0.74%)
Sep 28, 2015 37.52 37.94 36.47 36.53 3,079,449 -1.14(-3.03%)
Sep 25, 2015 38.02 38.22 37.38 37.67 1,916,525 -0.06(-0.17%)
Sep 24, 2015 37.05 37.90 36.73 37.73 2,997,978 +0.44(+1.18%)
Sep 23, 2015 37.66 37.78 37.16 37.29 2,027,938 -0.23(-0.62%)
Sep 22, 2015 37.49 37.69 37.25 37.52 2,512,749 -0.53(-1.39%)
Sep 21, 2015 38.43 38.90 37.90 38.05 3,530,736 -0.24(-0.63%)
Sep 18, 2015 38.24 38.78 37.86 38.30 3,921,763 -0.41(-1.07%)
Sep 17, 2015 38.90 39.36 38.65 38.71 2,038,775 -0.25(-0.65%)
Sep 16, 2015 38.71 39.06 38.45 38.96 1,898,482 +0.20(+0.51%)
Sep 15, 2015 38.60 38.99 38.59 38.76 2,461,638 +0.29(+0.75%)
Sep 14, 2015 38.54 38.80 38.21 38.48 3,827,491 +0.81(+2.15%)
Sep 11, 2015 37.34 37.68 37.13 37.67 2,273,555 +0.14(+0.38%)
Sep 10, 2015 37.33 37.97 37.15 37.52 2,475,176 +0.16(+0.43%)
Sep 09, 2015 38.92 39.01 37.33 37.36 3,931,444 -1.05(-2.74%)
Sep 08, 2015 36.94 38.48 36.83 38.41 3,996,933 +2.42(+6.71%)
Sep 04, 2015 36.40 36.00 36.00 36.00 3,545,675 -1.01(-2.72%)
Sep 03, 2015 36.92 37.32 36.33 37.00 2,701,021 +0.31(+0.86%)
Sep 02, 2015 36.82 37.33 36.15 36.69 3,115,473 +0.48(+1.32%)
Sep 01, 2015 36.57 36.91 35.95 36.21 4,767,267 -1.42(-3.77%)
Aug 31, 2015 37.84 38.07 37.48 37.63 2,751,520 -0.34(-0.90%)
Aug 28, 2015 37.60 38.13 37.57 37.97 2,645,255 +0.01(+0.02%)
Aug 27, 2015 37.45 38.29 37.17 37.96 6,892,086 +0.92(+2.47%)
Aug 26, 2015 35.65 37.11 35.13 37.05 6,171,753 +2.21(+6.34%)
Aug 25, 2015 36.02 36.27 34.79 34.84 5,031,236 -0.60(-1.70%)
Aug 24, 2015 35.13 36.76 34.77 35.44 6,464,282 -0.85(-2.35%)
Aug 21, 2015 36.75 37.33 36.29 36.29 12,923,475 -0.77(-2.08%)
Aug 20, 2015 37.70 37.84 37.07 37.07 2,796,088 -1.11(-2.92%)
Aug 19, 2015 38.98 38.98 37.76 38.18 2,956,299 -0.41(-1.07%)
Aug 18, 2015 39.34 39.37 38.55 38.59 2,354,565 -0.87(-2.21%)
Aug 17, 2015 38.86 39.62 38.69 39.46 2,057,276 +0.43(+1.10%)
Aug 14, 2015 38.69 39.19 38.43 39.03 4,141,526 +0.27(+0.70%)
Aug 13, 2015 39.26 39.31 38.63 38.76 3,144,392 -0.38(-0.96%)
Aug 12, 2015 38.36 39.37 38.29 39.14 3,787,604 +0.35(+0.90%)
Aug 11, 2015 39.39 39.46 38.55 38.79 5,076,460 -0.85(-2.15%)
Aug 10, 2015 39.16 39.85 39.00 39.64 4,605,204 +0.84(+2.15%)
Aug 07, 2015 38.13 39.01 38.01 38.81 4,658,257 +0.29(+0.75%)
Aug 06, 2015 38.19 38.69 37.99 38.52 5,330,396 +0.15(+0.40%)
Aug 05, 2015 37.76 38.49 37.61 38.37 3,652,813 +0.93(+2.50%)
Aug 04, 2015 37.37 37.83 37.27 37.43 4,624,034 +0.07(+0.19%)
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.