Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.70 40.96 40.11 40.43 1,688,488 -0.22(-0.53%)
Oct 29, 2015 40.63 40.94 40.31 40.65 1,886,146 +0.04(+0.10%)
Oct 28, 2015 38.17 40.63 36.80 40.61 4,636,655 +3.50(+9.43%)
Oct 27, 2015 37.05 37.24 36.50 37.11 1,981,631 -0.36(-0.96%)
Oct 26, 2015 38.69 38.85 37.40 37.47 1,372,567 -1.25(-3.22%)
Oct 23, 2015 38.82 39.08 38.42 38.71 1,268,619 +0.07(+0.17%)
Oct 22, 2015 37.53 39.00 37.41 38.65 1,458,108 +1.16(+3.10%)
Oct 21, 2015 37.19 38.25 37.18 37.48 1,308,153 +0.41(+1.10%)
Oct 20, 2015 36.48 37.50 36.24 37.07 1,219,702 +0.43(+1.16%)
Oct 19, 2015 36.85 36.88 36.18 36.65 1,015,047 -0.32(-0.86%)
Oct 16, 2015 37.48 37.48 36.67 36.97 1,248,512 -0.39(-1.05%)
Oct 15, 2015 37.88 37.96 36.66 37.36 1,671,625 -0.62(-1.63%)
Oct 14, 2015 38.04 38.38 37.56 37.98 1,117,366 -0.13(-0.35%)
Oct 13, 2015 38.39 38.50 37.66 38.11 1,960,460 -0.58(-1.51%)
Oct 12, 2015 39.31 39.56 38.42 38.70 1,035,087 -0.58(-1.49%)
Oct 09, 2015 39.87 40.09 39.09 39.28 1,090,302 -0.48(-1.20%)
Oct 08, 2015 38.50 39.87 38.50 39.76 1,018,220 +1.07(+2.76%)
Oct 07, 2015 38.84 39.28 37.78 38.69 1,597,088 +0.03(+0.09%)
Oct 06, 2015 38.19 38.82 38.00 38.65 1,986,371 +0.40(+1.05%)
Oct 05, 2015 37.06 38.32 36.92 38.25 1,961,401 +1.47(+4.00%)
Oct 02, 2015 35.50 36.79 35.02 36.78 1,933,136 +0.16(+0.43%)
Oct 01, 2015 37.56 37.93 36.02 36.62 3,857,694 -2.34(-6.00%)
Sep 30, 2015 39.13 39.39 38.56 38.96 2,121,376 +0.23(+0.58%)
Sep 29, 2015 38.16 38.78 38.02 38.74 1,422,811 +0.64(+1.67%)
Sep 28, 2015 38.12 38.33 37.60 38.10 1,705,156 -0.24(-0.63%)
Sep 25, 2015 37.61 39.01 37.57 38.34 2,291,927 +0.79(+2.09%)
Sep 24, 2015 36.57 37.77 36.11 37.56 2,543,431 +0.09(+0.25%)
Sep 23, 2015 38.17 38.23 37.42 37.47 1,491,551 -0.69(-1.80%)
Sep 22, 2015 37.75 38.27 37.31 38.15 1,650,738 -0.11(-0.28%)
Sep 21, 2015 38.40 38.57 37.92 38.26 1,102,724 +0.11(+0.28%)
Sep 18, 2015 38.55 38.62 37.81 38.15 2,914,462 -0.86(-2.21%)
Sep 17, 2015 39.48 39.57 38.91 39.01 1,422,386 -0.64(-1.62%)
Sep 16, 2015 40.33 40.50 39.40 39.66 1,682,456 -0.57(-1.41%)
Sep 15, 2015 39.69 40.30 39.48 40.22 1,027,999 +0.67(+1.69%)
Sep 14, 2015 39.61 39.86 39.15 39.56 875,365 -0.05(-0.13%)
Sep 11, 2015 40.13 40.34 39.42 39.61 1,160,078 -0.89(-2.19%)
Sep 10, 2015 40.40 40.65 40.01 40.49 1,261,444 +0.02(+0.04%)
Sep 09, 2015 40.76 41.35 40.38 40.48 1,161,961 -0.02(-0.04%)
Sep 08, 2015 40.45 40.61 40.06 40.49 1,100,724 +0.74(+1.87%)
Sep 04, 2015 40.20 39.75 39.75 39.75 1,044,544 -0.83(-2.04%)
Sep 03, 2015 39.85 40.69 39.65 40.58 1,245,820 +0.54(+1.36%)
Sep 02, 2015 39.87 40.03 39.37 40.03 1,323,435 +0.54(+1.38%)
Sep 01, 2015 40.13 40.27 39.23 39.49 1,885,393 -1.49(-3.63%)
Aug 31, 2015 40.72 41.51 40.37 40.98 1,141,607 +0.12(+0.29%)
Aug 28, 2015 40.38 41.01 40.35 40.86 1,094,336 +0.20(+0.49%)
Aug 27, 2015 39.77 40.93 39.58 40.66 1,326,975 +1.31(+3.33%)
Aug 26, 2015 39.48 39.60 38.79 39.35 1,326,999 +0.67(+1.73%)
Aug 25, 2015 40.09 40.17 38.65 38.68 1,902,734 -0.44(-1.13%)
Aug 24, 2015 38.63 40.71 37.84 39.12 2,352,255 -1.69(-4.14%)
Aug 21, 2015 42.41 42.65 40.79 40.81 2,534,215 -2.36(-5.46%)
Aug 20, 2015 43.35 43.75 43.17 43.17 1,990,986 -0.32(-0.73%)
Aug 19, 2015 44.29 44.29 43.23 43.48 1,330,755 -0.99(-2.22%)
Aug 18, 2015 44.74 44.93 44.20 44.47 1,030,319 -0.42(-0.93%)
Aug 17, 2015 45.38 45.40 44.34 44.89 1,430,452 -0.79(-1.72%)
Aug 14, 2015 45.53 45.74 45.15 45.67 1,248,890 +0.29(+0.64%)
Aug 13, 2015 45.75 45.89 44.99 45.38 1,255,983 -0.52(-1.13%)
Aug 12, 2015 47.47 47.47 45.24 45.90 1,961,012 -1.70(-3.56%)
Aug 11, 2015 47.68 48.05 47.29 47.59 668,788 -0.66(-1.37%)
Aug 10, 2015 47.64 48.28 47.39 48.25 1,048,820 +0.78(+1.65%)
Aug 07, 2015 46.84 47.65 46.72 47.47 1,536,416 +0.58(+1.23%)
Aug 06, 2015 46.48 46.98 46.04 46.89 1,218,728 +0.42(+0.90%)
Aug 05, 2015 45.74 46.69 45.74 46.48 1,114,716 +1.06(+2.33%)
Aug 04, 2015 45.59 45.99 45.19 45.42 665,111 -0.11(-0.24%)
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.