Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.28 44.78 42.53 42.92 294,754 -1.41(-3.18%)
Oct 29, 2015 44.98 45.35 44.17 44.33 253,813 -0.72(-1.60%)
Oct 28, 2015 43.29 45.06 43.22 45.05 279,462 +1.97(+4.57%)
Oct 27, 2015 43.41 43.73 41.26 43.08 160,399 -0.67(-1.53%)
Oct 26, 2015 44.23 44.44 43.56 43.75 170,664 -0.10(-0.23%)
Oct 23, 2015 43.27 43.91 42.98 43.85 281,364 +0.85(+1.98%)
Oct 22, 2015 42.00 43.06 42.00 43.00 175,777 +1.23(+2.94%)
Oct 21, 2015 42.80 43.09 41.75 41.77 131,204 -0.82(-1.93%)
Oct 20, 2015 41.99 42.69 41.88 42.59 195,353 +0.59(+1.40%)
Oct 19, 2015 41.43 42.28 41.43 42.00 362,464 +0.53(+1.28%)
Oct 16, 2015 41.26 41.79 40.97 41.47 191,103 +0.45(+1.10%)
Oct 15, 2015 40.00 41.04 39.01 41.02 180,371 +1.22(+3.07%)
Oct 14, 2015 41.12 41.86 39.50 39.80 237,764 -1.31(-3.19%)
Oct 13, 2015 41.54 41.99 41.00 41.11 132,806 -0.53(-1.27%)
Oct 12, 2015 41.19 41.78 40.86 41.64 101,577 +0.49(+1.19%)
Oct 09, 2015 41.44 41.99 41.06 41.15 135,375 -0.15(-0.36%)
Oct 08, 2015 40.97 41.38 40.60 41.30 242,098 +0.27(+0.66%)
Oct 07, 2015 40.50 41.05 40.18 41.03 183,455 +0.83(+2.06%)
Oct 06, 2015 40.54 40.54 39.85 40.20 144,234 -0.34(-0.84%)
Oct 05, 2015 39.94 40.58 39.78 40.54 157,076 +0.95(+2.40%)
Oct 02, 2015 39.98 39.98 38.33 39.59 248,807 -0.72(-1.79%)
Oct 01, 2015 40.63 41.28 39.76 40.31 501,143 -0.19(-0.47%)
Sep 30, 2015 40.32 40.69 40.06 40.50 292,345 +0.58(+1.45%)
Sep 29, 2015 40.34 40.36 39.56 39.92 210,939 -0.33(-0.82%)
Sep 28, 2015 40.18 40.79 39.71 40.25 327,025 -0.12(-0.30%)
Sep 25, 2015 40.73 41.00 40.11 40.37 248,740 +0.14(+0.35%)
Sep 24, 2015 39.39 40.24 39.06 40.23 289,174 +0.58(+1.46%)
Sep 23, 2015 39.17 39.78 39.01 39.65 186,625 +0.62(+1.59%)
Sep 22, 2015 38.39 39.07 38.39 39.03 231,508 +0.08(+0.21%)
Sep 21, 2015 38.50 39.05 38.40 38.95 133,900 +0.85(+2.23%)
Sep 18, 2015 38.35 38.78 37.90 38.10 456,449 -0.71(-1.83%)
Sep 17, 2015 39.39 40.02 38.49 38.81 299,102 -0.55(-1.40%)
Sep 16, 2015 39.38 39.45 38.64 39.36 116,179 +0.15(+0.38%)
Sep 15, 2015 38.60 39.34 38.59 39.21 113,242 +0.68(+1.76%)
Sep 14, 2015 38.49 38.80 38.17 38.53 119,490 +0.04(+0.10%)
Sep 11, 2015 38.25 38.58 38.15 38.49 92,795 -0.02(-0.05%)
Sep 10, 2015 38.13 38.87 37.95 38.51 123,332 +0.38(+1.00%)
Sep 09, 2015 38.91 38.91 38.11 38.13 136,925 -0.33(-0.86%)
Sep 08, 2015 37.95 38.58 37.54 38.46 172,421 +1.02(+2.72%)
Sep 04, 2015 36.77 37.44 37.44 37.44 184,400 +0.18(+0.48%)
Sep 03, 2015 37.33 37.62 37.14 37.26 193,248 -0.07(-0.19%)
Sep 02, 2015 37.04 37.36 36.68 37.33 178,987 +0.83(+2.27%)
Sep 01, 2015 37.39 37.54 36.29 36.50 185,837 -1.62(-4.25%)
Aug 31, 2015 37.66 38.19 37.54 38.12 227,103 +0.15(+0.40%)
Aug 28, 2015 37.84 38.34 37.34 37.97 288,696 +0.10(+0.26%)
Aug 27, 2015 38.19 38.20 37.41 37.87 323,317 +0.17(+0.45%)
Aug 26, 2015 37.12 37.73 36.71 37.70 249,356 +1.49(+4.11%)
Aug 25, 2015 37.96 38.36 36.18 36.21 226,119 -0.70(-1.90%)
Aug 24, 2015 37.48 39.09 37.48 36.91 476,281 -2.32(-5.91%)
Aug 21, 2015 38.56 39.76 38.44 39.23 379,866 -0.21(-0.53%)
Aug 20, 2015 40.12 40.17 39.44 39.44 169,221 -0.93(-2.30%)
Aug 19, 2015 40.75 40.99 40.36 40.37 119,965 -0.61(-1.49%)
Aug 18, 2015 41.16 41.22 40.69 40.98 147,073 -0.12(-0.29%)
Aug 17, 2015 41.11 41.28 40.66 41.10 342,349 -0.09(-0.22%)
Aug 14, 2015 40.32 41.19 40.32 41.19 195,674 +0.59(+1.45%)
Aug 13, 2015 39.98 40.74 39.86 40.60 320,785 +0.60(+1.50%)
Aug 12, 2015 40.32 40.53 39.48 40.00 161,917 -0.57(-1.40%)
Aug 11, 2015 40.67 40.85 40.14 40.57 128,972 -0.38(-0.93%)
Aug 10, 2015 40.61 41.23 40.40 40.95 207,068 +0.42(+1.04%)
Aug 07, 2015 40.79 41.14 40.25 40.53 168,274 -0.36(-0.88%)
Aug 06, 2015 40.97 41.30 40.70 40.89 251,652 +0.09(+0.22%)
Aug 05, 2015 40.40 41.00 40.34 40.80 203,072 +0.52(+1.29%)
Aug 04, 2015 39.79 40.49 39.79 40.28 290,166 +0.45(+1.13%)
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.