Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.72 46.84 45.54 46.52 6,026,104 -0.10(-0.21%)
Oct 29, 2015 45.35 47.20 45.10 46.62 10,102,534 +1.13(+2.48%)
Oct 28, 2015 44.47 45.55 44.31 45.49 6,912,369 +0.99(+2.22%)
Oct 27, 2015 44.65 45.22 44.16 44.50 5,990,281 +0.14(+0.32%)
Oct 26, 2015 44.36 44.55 44.07 44.36 4,125,270 -0.13(-0.29%)
Oct 23, 2015 43.47 44.57 43.43 44.49 9,426,210 +1.28(+2.96%)
Oct 22, 2015 43.33 43.95 42.76 43.21 16,162,090 +0.03(+0.07%)
Oct 21, 2015 44.17 44.38 43.18 43.18 5,820,265 -0.77(-1.75%)
Oct 20, 2015 42.86 44.39 42.80 43.95 6,700,444 +1.03(+2.40%)
Oct 19, 2015 42.94 43.09 42.70 42.92 4,077,778 -0.26(-0.60%)
Oct 16, 2015 43.24 43.32 42.73 43.18 3,753,839 +0.02(+0.05%)
Oct 15, 2015 42.58 43.17 42.19 43.16 3,545,538 +0.73(+1.72%)
Oct 14, 2015 42.44 42.85 42.18 42.43 3,074,129 +0.09(+0.21%)
Oct 13, 2015 42.44 42.95 41.97 42.34 3,407,305 -0.28(-0.66%)
Oct 12, 2015 43.08 43.27 42.40 42.62 3,177,158 -0.51(-1.18%)
Oct 09, 2015 43.73 44.13 42.96 43.13 6,337,928 -0.73(-1.66%)
Oct 08, 2015 42.44 44.11 42.30 43.86 8,537,515 +1.45(+3.42%)
Oct 07, 2015 41.81 42.45 41.37 42.41 8,408,873 +1.07(+2.59%)
Oct 06, 2015 41.55 42.01 41.28 41.34 5,090,195 -0.30(-0.72%)
Oct 05, 2015 40.50 41.84 40.50 41.64 7,506,688 +1.34(+3.33%)
Oct 02, 2015 38.91 40.47 38.76 40.30 12,399,378 +0.83(+2.10%)
Oct 01, 2015 39.90 40.18 39.34 39.47 7,932,723 -0.43(-1.08%)
Sep 30, 2015 39.36 40.05 39.20 39.90 8,439,004 +0.93(+2.39%)
Sep 29, 2015 38.66 39.61 38.51 38.97 8,279,670 +0.30(+0.78%)
Sep 28, 2015 40.54 40.79 38.58 38.67 8,789,882 -2.10(-5.15%)
Sep 25, 2015 41.18 41.30 40.44 40.77 6,323,628 -0.12(-0.29%)
Sep 24, 2015 41.37 41.37 40.16 40.89 6,926,242 -0.78(-1.87%)
Sep 23, 2015 42.64 42.73 41.52 41.67 3,909,238 -0.91(-2.14%)
Sep 22, 2015 42.36 43.05 42.23 42.58 4,843,566 -0.30(-0.70%)
Sep 21, 2015 42.93 43.18 42.49 42.88 3,576,768 +0.17(+0.40%)
Sep 18, 2015 42.67 43.44 42.63 42.71 9,288,490 -0.71(-1.64%)
Sep 17, 2015 43.86 44.10 43.28 43.42 4,437,849 -0.16(-0.37%)
Sep 16, 2015 43.64 44.11 43.43 43.58 4,813,283 -0.18(-0.41%)
Sep 15, 2015 43.50 43.84 43.14 43.76 5,084,511 +0.48(+1.11%)
Sep 14, 2015 43.92 44.00 42.99 43.28 4,259,380 -0.65(-1.48%)
Sep 11, 2015 44.16 44.53 43.43 43.93 5,837,387 -0.01(-0.02%)
Sep 10, 2015 44.27 44.28 42.70 43.94 8,039,454 +0.43(+0.99%)
Sep 09, 2015 44.35 44.40 43.28 43.51 6,196,606 -0.16(-0.37%)
Sep 08, 2015 43.63 43.92 43.07 43.67 5,121,526 +0.75(+1.75%)
Sep 04, 2015 43.32 42.92 42.92 42.92 5,029,000 -0.89(-2.03%)
Sep 03, 2015 44.48 44.62 43.62 43.81 4,237,175 -0.48(-1.08%)
Sep 02, 2015 44.38 44.58 43.46 44.29 5,180,285 +0.50(+1.14%)
Sep 01, 2015 44.26 44.87 43.50 43.79 5,504,995 -1.45(-3.21%)
Aug 31, 2015 45.42 45.49 44.77 45.24 5,118,984 -0.55(-1.20%)
Aug 28, 2015 45.20 45.93 45.17 45.79 5,010,656 +0.53(+1.17%)
Aug 27, 2015 44.83 45.69 44.42 45.26 5,580,230 +0.91(+2.05%)
Aug 26, 2015 44.39 44.45 43.41 44.35 8,199,531 +1.08(+2.50%)
Aug 25, 2015 45.26 45.36 43.27 43.27 10,690,200 -0.68(-1.55%)
Aug 24, 2015 42.35 45.60 40.75 43.95 8,225,282 -1.14(-2.53%)
Aug 21, 2015 45.55 46.11 45.09 45.09 7,891,964 -0.94(-2.04%)
Aug 20, 2015 47.98 47.98 46.00 46.03 9,559,091 -2.49(-5.13%)
Aug 19, 2015 48.94 49.09 48.37 48.52 3,476,146 -0.83(-1.68%)
Aug 18, 2015 49.53 49.74 48.97 49.35 3,929,391 -0.68(-1.36%)
Aug 17, 2015 49.20 50.04 48.94 50.03 2,918,867 +0.81(+1.65%)
Aug 14, 2015 49.94 50.00 49.03 49.22 4,333,348 -0.83(-1.66%)
Aug 13, 2015 50.07 50.50 49.66 50.05 4,970,908 -0.12(-0.24%)
Aug 12, 2015 50.07 50.33 49.65 50.17 3,205,606 -0.12(-0.24%)
Aug 11, 2015 50.78 51.29 50.00 50.29 3,741,244 -0.89(-1.74%)
Aug 10, 2015 50.51 51.61 50.47 51.18 4,451,830 +0.84(+1.67%)
Aug 07, 2015 52.28 52.49 49.42 50.34 9,149,386 -1.90(-3.64%)
Aug 06, 2015 50.00 52.37 47.83 52.24 20,153,102 +1.82(+3.61%)
Aug 05, 2015 52.01 52.89 50.02 50.42 12,661,177 -2.44(-4.62%)
Aug 04, 2015 53.17 53.57 52.57 52.86 3,990,803 -0.17(-0.32%)
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.