Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.93 42.15 41.67 41.77 2,776,824 -0.15(-0.35%)
Oct 29, 2015 41.76 41.95 41.65 41.91 1,916,314 -0.05(-0.12%)
Oct 28, 2015 41.90 42.07 41.45 41.96 3,242,712 +0.12(+0.29%)
Oct 27, 2015 41.73 41.89 41.49 41.84 2,829,675 -0.05(-0.11%)
Oct 26, 2015 41.72 41.94 41.49 41.89 2,798,531 +0.29(+0.70%)
Oct 23, 2015 41.70 41.73 41.29 41.59 3,018,697 +0.15(+0.36%)
Oct 22, 2015 40.59 41.60 40.58 41.45 4,507,812 +1.04(+2.56%)
Oct 21, 2015 40.70 40.92 40.30 40.41 2,284,364 -0.08(-0.20%)
Oct 20, 2015 40.37 40.73 40.17 40.49 1,992,164 -0.04(-0.10%)
Oct 19, 2015 40.35 40.74 40.17 40.53 2,405,826 +0.18(+0.46%)
Oct 16, 2015 40.10 40.43 39.81 40.34 2,318,728 +0.29(+0.72%)
Oct 15, 2015 39.41 40.06 39.41 40.06 2,240,473 +0.27(+0.67%)
Oct 14, 2015 40.08 40.16 39.71 39.79 1,841,478 -0.19(-0.48%)
Oct 13, 2015 40.25 40.32 39.86 39.98 2,799,722 -0.43(-1.05%)
Oct 12, 2015 40.27 40.51 40.10 40.41 1,863,226 +0.20(+0.50%)
Oct 09, 2015 40.20 40.40 40.12 40.21 3,981,461 +0.08(+0.20%)
Oct 08, 2015 39.66 40.21 39.59 40.13 2,643,463 +0.39(+0.99%)
Oct 07, 2015 39.26 39.73 39.18 39.73 3,094,069 +0.75(+1.94%)
Oct 06, 2015 39.28 39.45 38.88 38.98 4,197,091 -0.12(-0.31%)
Oct 05, 2015 38.87 39.17 38.47 39.10 3,907,720 +0.73(+1.90%)
Oct 02, 2015 38.06 38.43 37.26 38.37 7,758,285 -0.30(-0.77%)
Oct 01, 2015 38.10 38.71 38.06 38.67 5,019,218 +0.41(+1.07%)
Sep 30, 2015 37.43 38.32 37.13 38.26 5,491,691 +1.30(+3.52%)
Sep 29, 2015 36.68 37.00 36.59 36.96 3,618,674 +0.20(+0.55%)
Sep 28, 2015 37.49 37.58 36.70 36.75 3,256,369 -0.75(-1.99%)
Sep 25, 2015 37.60 37.82 37.27 37.50 3,482,205 +0.28(+0.76%)
Sep 24, 2015 37.02 37.38 36.77 37.22 2,483,213 -0.04(-0.11%)
Sep 23, 2015 36.98 37.44 36.94 37.26 1,869,894 +0.29(+0.78%)
Sep 22, 2015 36.97 37.26 36.71 36.97 2,524,020 -0.50(-1.33%)
Sep 21, 2015 37.51 37.81 37.29 37.47 2,452,291 +0.10(+0.26%)
Sep 18, 2015 37.06 37.80 36.97 37.37 6,037,944 -0.13(-0.34%)
Sep 17, 2015 37.10 37.79 37.00 37.50 3,952,952 +0.33(+0.89%)
Sep 16, 2015 36.85 37.37 36.72 37.17 2,026,239 +0.25(+0.67%)
Sep 15, 2015 36.53 37.07 36.37 36.92 2,455,312 +0.53(+1.46%)
Sep 14, 2015 36.71 36.72 36.32 36.39 1,950,858 -0.32(-0.88%)
Sep 11, 2015 36.27 36.73 36.17 36.71 1,951,003 +0.33(+0.91%)
Sep 10, 2015 36.31 36.78 36.25 36.39 3,031,544 -0.03(-0.09%)
Sep 09, 2015 36.90 36.93 36.33 36.42 2,854,737 -0.19(-0.53%)
Sep 08, 2015 36.17 36.63 35.74 36.61 2,323,942 +1.02(+2.87%)
Sep 04, 2015 35.20 35.59 35.59 35.59 2,065,479 -0.31(-0.87%)
Sep 03, 2015 35.79 36.15 35.77 35.90 1,868,994 +0.17(+0.47%)
Sep 02, 2015 35.52 35.73 35.12 35.73 2,490,468 +0.83(+2.37%)
Sep 01, 2015 35.19 35.55 34.69 34.91 3,565,591 -0.96(-2.69%)
Aug 31, 2015 35.98 36.19 35.81 35.87 2,750,808 -0.23(-0.65%)
Aug 28, 2015 36.10 36.44 35.90 36.10 3,264,812 -0.24(-0.66%)
Aug 27, 2015 36.18 36.55 35.74 36.34 3,289,347 +0.51(+1.41%)
Aug 26, 2015 35.32 35.87 34.69 35.84 4,287,502 +1.37(+3.96%)
Aug 25, 2015 36.10 36.10 34.47 34.47 6,447,727 -0.86(-2.43%)
Aug 24, 2015 34.62 36.03 33.41 35.33 6,414,022 -1.37(-3.72%)
Aug 21, 2015 37.75 37.94 36.69 36.70 3,573,040 -1.29(-3.40%)
Aug 20, 2015 38.33 38.53 37.97 37.99 1,924,315 -0.57(-1.48%)
Aug 19, 2015 38.67 38.92 38.29 38.56 1,892,669 -0.35(-0.91%)
Aug 18, 2015 38.74 39.06 38.73 38.92 1,343,775 +0.06(+0.17%)
Aug 17, 2015 38.66 38.88 38.34 38.85 2,003,542 +0.06(+0.14%)
Aug 14, 2015 38.77 38.87 38.55 38.79 1,568,507 +0.14(+0.35%)
Aug 13, 2015 38.38 38.82 38.26 38.66 2,250,966 +0.26(+0.67%)
Aug 12, 2015 37.99 38.53 37.91 38.40 2,403,902 -0.06(-0.15%)
Aug 11, 2015 38.42 38.78 38.20 38.46 2,671,715 -0.18(-0.46%)
Aug 10, 2015 38.45 38.84 38.45 38.63 1,729,013 +0.39(+1.01%)
Aug 07, 2015 37.99 38.29 37.93 38.25 2,209,209 +0.05(+0.13%)
Aug 06, 2015 38.96 38.96 38.04 38.20 2,725,633 -0.57(-1.47%)
Aug 05, 2015 38.55 39.08 38.43 38.77 3,351,820 +0.47(+1.22%)
Aug 04, 2015 38.26 38.88 37.19 38.30 4,828,682 +0.14(+0.36%)
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.