Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.63 39.88 39.05 39.37 1,734,204 -0.21(-0.53%)
Oct 29, 2015 39.56 39.86 39.25 39.58 1,937,213 +0.04(+0.10%)
Oct 28, 2015 37.16 39.56 35.83 39.54 4,762,193 +3.41(+9.43%)
Oct 27, 2015 36.07 36.26 35.54 36.13 2,035,283 -0.35(-0.96%)
Oct 26, 2015 37.67 37.83 36.41 36.48 1,409,729 -1.21(-3.22%)
Oct 23, 2015 37.80 38.05 37.41 37.69 1,302,967 +0.07(+0.17%)
Oct 22, 2015 36.54 37.98 36.42 37.63 1,497,586 +1.13(+3.10%)
Oct 21, 2015 36.21 37.24 36.20 36.50 1,343,571 +0.40(+1.10%)
Oct 20, 2015 35.52 36.51 35.28 36.10 1,252,725 +0.41(+1.16%)
Oct 19, 2015 35.88 35.91 35.23 35.68 1,042,530 -0.31(-0.86%)
Oct 16, 2015 36.49 36.49 35.70 35.99 1,282,315 -0.38(-1.05%)
Oct 15, 2015 36.88 36.96 35.69 36.37 1,716,885 -0.60(-1.63%)
Oct 14, 2015 37.04 37.37 36.57 36.98 1,147,618 -0.13(-0.35%)
Oct 13, 2015 37.38 37.48 36.67 37.11 2,013,539 -0.57(-1.51%)
Oct 12, 2015 38.28 38.51 37.41 37.68 1,063,112 -0.57(-1.49%)
Oct 09, 2015 38.82 39.03 38.06 38.25 1,119,822 -0.46(-1.20%)
Oct 08, 2015 37.49 38.81 37.48 38.71 1,045,788 +1.04(+2.76%)
Oct 07, 2015 37.81 38.25 36.79 37.67 1,640,329 +0.03(+0.09%)
Oct 06, 2015 37.18 37.80 37.00 37.63 2,040,152 +0.39(+1.05%)
Oct 05, 2015 36.08 37.31 35.94 37.24 2,014,506 +1.43(+4.00%)
Oct 02, 2015 34.57 35.82 34.10 35.81 1,985,476 +0.15(+0.43%)
Oct 01, 2015 36.57 36.93 35.07 35.66 3,962,141 -2.28(-6.00%)
Sep 30, 2015 38.10 38.35 37.55 37.94 2,178,812 +0.22(+0.58%)
Sep 29, 2015 37.15 37.76 37.02 37.72 1,461,334 +0.62(+1.67%)
Sep 28, 2015 37.11 37.32 36.61 37.10 1,751,324 -0.24(-0.63%)
Sep 25, 2015 36.62 37.98 36.58 37.33 2,353,981 +0.76(+2.09%)
Sep 24, 2015 35.61 36.77 35.15 36.57 2,612,295 +0.09(+0.25%)
Sep 23, 2015 37.16 37.22 36.43 36.48 1,531,935 -0.67(-1.80%)
Sep 22, 2015 36.76 37.26 36.33 37.15 1,695,432 -0.11(-0.28%)
Sep 21, 2015 37.39 37.55 36.92 37.25 1,132,581 +0.11(+0.28%)
Sep 18, 2015 37.53 37.60 36.81 37.15 2,993,372 -0.84(-2.21%)
Sep 17, 2015 38.44 38.53 37.89 37.98 1,460,897 -0.63(-1.62%)
Sep 16, 2015 39.27 39.43 38.36 38.61 1,728,009 -0.55(-1.41%)
Sep 15, 2015 38.64 39.24 38.44 39.16 1,055,832 +0.65(+1.69%)
Sep 14, 2015 38.57 38.81 38.12 38.51 899,065 -0.05(-0.13%)
Sep 11, 2015 39.07 39.28 38.38 38.56 1,191,488 -0.86(-2.19%)
Sep 10, 2015 39.34 39.58 38.95 39.42 1,295,598 +0.02(+0.04%)
Sep 09, 2015 39.69 40.26 39.32 39.41 1,193,421 -0.02(-0.04%)
Sep 08, 2015 39.38 39.54 39.00 39.42 1,130,527 +0.72(+1.87%)
Sep 04, 2015 39.14 38.70 38.70 38.70 1,072,825 -0.81(-2.04%)
Sep 03, 2015 38.80 39.62 38.60 39.51 1,279,551 +0.53(+1.36%)
Sep 02, 2015 38.82 38.98 38.33 38.98 1,359,267 +0.53(+1.38%)
Sep 01, 2015 39.07 39.21 38.20 38.45 1,936,440 -1.45(-3.63%)
Aug 31, 2015 39.64 40.42 39.30 39.90 1,172,516 +0.11(+0.29%)
Aug 28, 2015 39.31 39.93 39.29 39.78 1,123,965 +0.20(+0.49%)
Aug 27, 2015 38.72 39.85 38.54 39.59 1,362,902 +1.28(+3.33%)
Aug 26, 2015 38.44 38.55 37.77 38.31 1,362,927 +0.65(+1.73%)
Aug 25, 2015 39.03 39.12 37.63 37.66 1,954,251 -0.43(-1.13%)
Aug 24, 2015 37.61 39.64 36.84 38.09 2,415,942 -1.64(-4.14%)
Aug 21, 2015 41.30 41.52 39.72 39.73 2,602,829 -2.29(-5.46%)
Aug 20, 2015 42.21 42.60 42.03 42.03 2,044,892 -0.31(-0.73%)
Aug 19, 2015 43.12 43.13 42.10 42.34 1,366,785 -0.96(-2.22%)
Aug 18, 2015 43.56 43.74 43.04 43.30 1,058,215 -0.41(-0.93%)
Aug 17, 2015 44.18 44.20 43.17 43.70 1,469,182 -0.76(-1.72%)
Aug 14, 2015 44.33 44.53 43.96 44.47 1,282,704 +0.28(+0.64%)
Aug 13, 2015 44.54 44.68 43.80 44.18 1,289,989 -0.50(-1.13%)
Aug 12, 2015 46.22 46.22 44.05 44.69 2,014,107 -1.65(-3.56%)
Aug 11, 2015 46.42 46.79 46.05 46.34 686,895 -0.64(-1.37%)
Aug 10, 2015 46.39 47.01 46.14 46.98 1,077,216 +0.76(+1.65%)
Aug 07, 2015 45.61 46.40 45.49 46.22 1,578,014 +0.56(+1.23%)
Aug 06, 2015 45.25 45.74 44.82 45.66 1,251,724 +0.41(+0.90%)
Aug 05, 2015 44.53 45.46 44.53 45.25 1,144,897 +1.03(+2.33%)
Aug 04, 2015 44.38 44.77 44.00 44.22 683,119 -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.