Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.59 42.09 40.59 41.99 1,927,632 +1.87(+4.66%)
Sep 29, 2015 40.60 40.83 40.10 40.12 1,202,471 -0.43(-1.06%)
Sep 28, 2015 41.60 41.60 40.50 40.55 1,231,223 -1.19(-2.85%)
Sep 25, 2015 41.35 42.01 41.03 41.74 1,392,558 +0.81(+1.98%)
Sep 24, 2015 40.69 41.38 40.51 40.93 1,202,848 -0.10(-0.24%)
Sep 23, 2015 41.15 41.38 40.81 41.03 902,656 +0.04(+0.10%)
Sep 22, 2015 41.00 41.25 40.73 40.99 1,325,484 -0.61(-1.47%)
Sep 21, 2015 41.00 41.81 40.80 41.60 1,377,936 +0.77(+1.89%)
Sep 18, 2015 40.13 40.93 39.92 40.83 9,143,200 +0.11(+0.27%)
Sep 17, 2015 40.75 41.08 40.45 40.72 1,102,408 -0.07(-0.17%)
Sep 16, 2015 40.82 41.13 40.78 40.79 1,739,337 -0.08(-0.20%)
Sep 15, 2015 40.52 40.93 40.32 40.87 1,583,863 +0.37(+0.91%)
Sep 14, 2015 40.95 41.12 40.47 40.50 1,223,719 -0.37(-0.91%)
Sep 11, 2015 40.78 41.13 40.60 40.87 998,544 +0.00(+0.00%)
Sep 10, 2015 40.77 41.22 40.71 40.87 638,169 -0.05(-0.12%)
Sep 09, 2015 41.48 41.98 40.81 40.92 1,061,785 -0.27(-0.66%)
Sep 08, 2015 41.04 41.44 40.73 41.19 1,398,223 +0.54(+1.33%)
Sep 04, 2015 40.65 40.65 40.65 0 -0.83(-2.00%)
Sep 03, 2015 41.09 41.62 40.99 41.48 900,019 +0.32(+0.78%)
Sep 02, 2015 40.87 41.16 40.36 41.16 1,316,304 +0.47(+1.16%)
Sep 01, 2015 40.72 40.86 39.92 40.69 1,489,202 -0.72(-1.74%)
Aug 31, 2015 42.45 42.84 41.05 41.41 1,701,280 -0.93(-2.20%)
Aug 28, 2015 42.36 41.80 42.34 920,011 +0.13(+0.31%)
Aug 27, 2015 42.01 42.53 41.75 42.21 1,367,605 +0.31(+0.74%)
Aug 26, 2015 41.11 42.04 40.29 41.90 1,939,026 +1.63(+4.05%)
Aug 25, 2015 41.99 42.06 40.18 40.27 1,788,746 -0.41(-1.01%)
Aug 24, 2015 39.89 41.88 39.56 40.68 2,055,687 -1.40(-3.33%)
Aug 21, 2015 43.00 43.36 42.02 42.08 1,472,151 -1.36(-3.13%)
Aug 20, 2015 44.12 44.20 43.43 43.44 985,931 -1.16(-2.60%)
Aug 19, 2015 45.17 45.17 44.36 44.60 1,069,150 -0.50(-1.11%)
Aug 18, 2015 45.10 45.23 44.59 45.10 867,206 -0.06(-0.13%)
Aug 17, 2015 44.94 45.32 44.53 45.16 439,851 -0.03(-0.07%)
Aug 14, 2015 45.16 45.65 45.01 45.19 646,696 +0.04(+0.09%)
Aug 13, 2015 44.61 45.47 44.25 45.15 555,253 +0.49(+1.10%)
Aug 12, 2015 44.59 44.76 43.91 44.66 1,117,194 -0.32(-0.71%)
Aug 11, 2015 44.95 45.21 44.75 44.98 982,164 -0.16(-0.35%)
Aug 10, 2015 45.61 45.82 45.02 45.14 949,680 -0.23(-0.51%)
Aug 07, 2015 45.70 45.71 44.76 45.37 633,481 -0.33(-0.72%)
Aug 06, 2015 46.01 46.28 45.49 45.70 807,661 -0.36(-0.78%)
Aug 05, 2015 46.27 46.34 45.83 46.06 798,170 +0.17(+0.37%)
Aug 04, 2015 45.71 46.16 45.35 45.89 1,004,638 +0.23(+0.50%)
Jul 31, 2015 45.66 45.66 45.66 0 +0.58(+1.29%)
Jul 30, 2015 45.33 45.50 44.87 45.08 622,443 -0.24(-0.53%)
Jul 29, 2015 44.54 45.39 44.54 45.32 968,603 +0.74(+1.66%)
Jul 28, 2015 44.84 45.01 44.37 44.58 729,393 -0.26(-0.58%)
Jul 27, 2015 45.00 45.28 44.58 44.84 816,904 -0.45(-0.99%)
Jul 24, 2015 45.58 45.88 45.06 45.29 1,042,690 -0.19(-0.42%)
Jul 23, 2015 45.93 46.10 45.23 45.48 734,839 -0.64(-1.39%)
Jul 22, 2015 45.96 46.46 45.79 46.12 415,609 +0.05(+0.11%)
Jul 21, 2015 46.36 46.58 45.52 46.07 1,143,731 -0.28(-0.60%)
Jul 20, 2015 47.22 47.25 46.35 46.35 680,492 -0.63(-1.34%)
Jul 17, 2015 46.98 47.08 46.60 46.98 466,514 +0.23(+0.49%)
Jul 16, 2015 46.29 46.87 45.97 46.75 1,279,827 +0.78(+1.70%)
Jul 15, 2015 45.30 46.03 44.95 45.97 875,412 +0.82(+1.82%)
Jul 14, 2015 44.70 45.30 44.45 45.15 672,548 +0.41(+0.92%)
Jul 13, 2015 44.77 45.00 44.57 44.74 789,603 +0.59(+1.34%)
Jul 10, 2015 43.89 44.47 43.83 44.15 851,717 +0.50(+1.15%)
Jul 09, 2015 44.97 45.21 43.59 43.65 1,262,935 -0.87(-1.95%)
Jul 08, 2015 45.30 45.46 44.41 44.52 923,570 -1.03(-2.26%)
Jul 07, 2015 45.15 45.55 44.75 45.55 962,482 +0.53(+1.18%)
Jul 06, 2015 43.38 45.23 43.38 45.02 2,202,908 +0.58(+1.31%)
Jul 03, 2015 44.57 44.65 44.00 44.44 178,746 +0.07(+0.16%)
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.