Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.39 42.44 41.05 42.40 2,655,327 +1.44(+3.52%)
Sep 29, 2015 40.66 41.07 40.45 40.96 2,589,434 +0.30(+0.74%)
Sep 28, 2015 41.77 42.23 40.60 40.66 2,766,374 -1.27(-3.03%)
Sep 25, 2015 42.32 42.54 41.62 41.93 1,721,680 -0.07(-0.17%)
Sep 24, 2015 41.24 42.19 40.89 42.00 2,693,186 +0.49(+1.18%)
Sep 23, 2015 41.92 42.06 41.37 41.51 1,821,766 -0.26(-0.62%)
Sep 22, 2015 41.73 41.95 41.47 41.77 2,257,288 -0.59(-1.39%)
Sep 21, 2015 42.78 43.30 42.19 42.36 3,171,780 -0.27(-0.63%)
Sep 18, 2015 42.57 43.16 42.15 42.63 3,523,053 -0.46(-1.07%)
Sep 17, 2015 43.30 43.81 43.02 43.09 1,831,501 -0.28(-0.65%)
Sep 16, 2015 43.09 43.48 42.80 43.37 1,705,471 +0.22(+0.51%)
Sep 15, 2015 42.97 43.40 42.96 43.15 2,211,373 +0.32(+0.75%)
Sep 14, 2015 42.90 43.19 42.53 42.83 3,438,365 +0.90(+2.15%)
Sep 11, 2015 41.57 41.95 41.33 41.93 2,042,412 +0.16(+0.38%)
Sep 10, 2015 41.56 42.27 41.35 41.77 2,223,535 +0.18(+0.43%)
Sep 09, 2015 43.32 43.42 41.55 41.59 3,531,750 -1.17(-2.74%)
Sep 08, 2015 41.12 42.84 41.00 42.76 3,590,581 +2.69(+6.71%)
Sep 04, 2015 40.52 40.07 40.07 40.07 3,185,200 -1.12(-2.72%)
Sep 03, 2015 41.10 41.54 40.44 41.19 2,426,419 +0.35(+0.86%)
Sep 02, 2015 40.99 41.56 40.24 40.84 2,798,735 +0.53(+1.31%)
Sep 01, 2015 40.71 41.09 40.02 40.31 4,282,598 -1.58(-3.77%)
Aug 31, 2015 42.12 42.38 41.72 41.89 2,471,784 -0.38(-0.90%)
Aug 28, 2015 41.86 42.45 41.82 42.27 2,376,323 +0.01(+0.02%)
Aug 27, 2015 41.69 42.62 41.37 42.26 6,191,395 +1.02(+2.47%)
Aug 26, 2015 39.69 41.31 39.11 41.24 5,544,295 +2.46(+6.34%)
Aug 25, 2015 40.10 40.37 38.73 38.78 4,519,730 -0.67(-1.70%)
Aug 24, 2015 39.11 40.92 38.70 39.45 5,807,084 -0.95(-2.35%)
Aug 21, 2015 40.91 41.55 40.40 40.40 11,609,596 -0.86(-2.08%)
Aug 20, 2015 41.97 42.12 41.26 41.26 2,511,821 -1.24(-2.92%)
Aug 19, 2015 43.39 43.39 42.03 42.50 2,655,744 -0.46(-1.07%)
Aug 18, 2015 43.79 43.83 42.91 42.96 2,115,186 -0.97(-2.21%)
Aug 17, 2015 43.26 44.10 43.07 43.93 1,848,121 +0.48(+1.10%)
Aug 14, 2015 43.07 43.63 42.78 43.45 3,720,474 +0.30(+0.70%)
Aug 13, 2015 43.70 43.76 43.00 43.15 2,824,714 -0.42(-0.96%)
Aug 12, 2015 42.70 43.82 42.62 43.57 3,402,533 +0.39(+0.90%)
Aug 11, 2015 43.85 43.93 42.91 43.18 4,560,356 -0.95(-2.15%)
Aug 10, 2015 43.59 44.36 43.41 44.13 4,137,011 +0.93(+2.15%)
Aug 07, 2015 42.45 43.43 42.31 43.20 4,184,670 +0.32(+0.75%)
Aug 06, 2015 42.51 43.07 42.29 42.88 4,788,476 +0.17(+0.40%)
Aug 05, 2015 42.03 42.85 41.87 42.71 3,281,446 +1.04(+2.50%)
Aug 04, 2015 41.60 42.11 41.49 41.67 4,153,927 -0.23(-0.55%)
Aug 03, 2015 41.54 41.94 41.31 41.90 3,343,173 +0.15(+0.36%)
Jul 31, 2015 41.79 41.96 41.50 41.75 2,711,801 +0.08(+0.19%)
Jul 30, 2015 41.45 41.88 41.27 41.67 2,273,664 +0.13(+0.31%)
Jul 29, 2015 41.05 41.66 40.41 41.54 2,869,501 +0.35(+0.85%)
Jul 28, 2015 40.28 41.41 40.01 41.19 3,797,130 +1.13(+2.82%)
Jul 27, 2015 39.90 40.30 39.42 40.06 3,383,781 -0.18(-0.45%)
Jul 24, 2015 41.25 41.31 40.12 40.24 4,854,563 -1.04(-2.52%)
Jul 23, 2015 41.04 42.30 40.71 41.28 5,440,089 +0.21(+0.51%)
Jul 22, 2015 40.96 41.39 40.62 41.07 3,860,658 -0.58(-1.39%)
Jul 21, 2015 42.25 42.44 41.53 41.65 3,010,754 -0.60(-1.42%)
Jul 20, 2015 42.66 42.66 42.25 42.25 2,431,866 -0.41(-0.96%)
Jul 17, 2015 42.35 42.69 42.02 42.66 2,814,727 +0.38(+0.90%)
Jul 16, 2015 42.80 42.89 42.16 42.28 2,591,914 -0.36(-0.84%)
Jul 15, 2015 42.78 42.90 42.36 42.64 1,732,800 -0.24(-0.56%)
Jul 14, 2015 42.56 42.92 42.32 42.88 2,164,689 +0.36(+0.85%)
Jul 13, 2015 42.35 42.59 41.84 42.52 2,201,036 +0.58(+1.38%)
Jul 10, 2015 41.87 42.53 41.77 41.94 2,506,968 +0.09(+0.22%)
Jul 09, 2015 43.25 43.36 41.83 41.85 3,417,044 -0.80(-1.89%)
Jul 08, 2015 43.14 43.33 42.52 42.66 3,632,199 -0.96(-2.21%)
Jul 07, 2015 43.45 43.68 42.58 43.62 3,373,790 +0.18(+0.41%)
Jul 06, 2015 43.41 43.78 43.10 43.44 3,612,918 -0.40(-0.91%)
Jul 02, 2015 44.11 43.84 43.84 43.84 2,561,800 -0.26(-0.59%)
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.