Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.31 40.65 40.21 40.21 14,976,889 -0.15(-0.38%)
Oct 29, 2015 40.43 40.93 40.07 40.36 12,108,341 -0.17(-0.42%)
Oct 28, 2015 39.72 40.56 39.39 40.53 19,996,430 +1.20(+3.05%)
Oct 27, 2015 39.55 39.80 38.83 39.33 18,972,660 +0.41(+1.06%)
Oct 26, 2015 38.73 39.11 38.60 38.92 14,918,601 +0.02(+0.06%)
Oct 23, 2015 38.51 39.17 38.36 38.90 21,347,034 +0.64(+1.67%)
Oct 22, 2015 37.38 38.66 37.00 38.26 25,079,684 +1.04(+2.81%)
Oct 21, 2015 37.33 37.50 36.89 37.22 15,397,871 +0.15(+0.40%)
Oct 20, 2015 37.80 37.86 36.86 37.07 13,518,918 -0.74(-1.97%)
Oct 19, 2015 37.76 37.92 37.47 37.81 11,475,722 -0.06(-0.16%)
Oct 16, 2015 37.74 38.05 37.58 37.87 15,078,904 +0.56(+1.50%)
Oct 15, 2015 36.54 37.58 36.23 37.31 19,081,922 +0.87(+2.38%)
Oct 14, 2015 36.48 36.87 36.38 36.44 18,664,496 +0.05(+0.14%)
Oct 13, 2015 37.36 37.45 36.31 36.39 20,261,114 -0.91(-2.45%)
Oct 12, 2015 36.57 37.41 36.55 37.30 15,841,062 -0.18(-0.47%)
Oct 09, 2015 37.51 37.89 37.29 37.48 14,846,359 -0.05(-0.14%)
Oct 08, 2015 37.27 37.66 36.88 37.53 17,049,378 +0.05(+0.14%)
Oct 07, 2015 37.12 37.61 36.61 37.48 19,771,680 +0.85(+2.31%)
Oct 06, 2015 37.80 37.80 36.28 36.63 22,420,912 -1.05(-2.79%)
Oct 05, 2015 37.57 37.75 37.29 37.69 21,589,062 +0.80(+2.17%)
Oct 02, 2015 35.89 36.89 35.57 36.88 33,016,438 +0.57(+1.56%)
Oct 01, 2015 36.30 36.47 35.71 36.32 19,586,284 -0.01(-0.04%)
Sep 30, 2015 36.34 36.44 35.93 36.33 17,235,760 +0.54(+1.52%)
Sep 29, 2015 35.74 36.27 35.45 35.79 17,403,918 +0.17(+0.48%)
Sep 28, 2015 36.27 36.32 35.38 35.62 27,390,942 -0.87(-2.38%)
Sep 25, 2015 37.46 37.75 36.14 36.49 20,829,392 -0.73(-1.96%)
Sep 24, 2015 37.17 37.41 36.94 37.22 14,283,329 -0.32(-0.86%)
Sep 23, 2015 37.33 37.84 37.07 37.54 13,669,300 +0.21(+0.57%)
Sep 22, 2015 37.19 37.52 36.97 37.33 17,394,040 -0.18(-0.47%)
Sep 21, 2015 38.58 38.58 37.29 37.50 23,439,918 -0.85(-2.21%)
Sep 18, 2015 39.49 39.63 38.19 38.35 39,419,212 -1.35(-3.39%)
Sep 17, 2015 39.61 40.09 39.00 39.69 30,993,660 +0.07(+0.17%)
Sep 16, 2015 39.36 39.70 39.22 39.63 11,801,307 +0.24(+0.60%)
Sep 15, 2015 38.83 39.64 38.75 39.39 16,030,049 +0.89(+2.31%)
Sep 14, 2015 38.34 38.79 38.25 38.50 11,950,789 +0.18(+0.48%)
Sep 11, 2015 38.41 38.58 38.04 38.32 16,435,985 -0.13(-0.34%)
Sep 10, 2015 37.94 38.80 37.82 38.45 19,284,598 +0.58(+1.52%)
Sep 09, 2015 38.81 38.90 37.79 37.88 15,219,140 -0.55(-1.44%)
Sep 08, 2015 38.66 38.67 38.07 38.43 20,512,150 +0.80(+2.13%)
Sep 04, 2015 38.00 37.63 37.63 37.63 19,868,764 -0.77(-2.01%)
Sep 03, 2015 38.85 39.06 38.36 38.40 16,656,274 -0.24(-0.62%)
Sep 02, 2015 38.78 38.85 38.18 38.64 18,003,366 +0.33(+0.86%)
Sep 01, 2015 38.41 38.82 38.07 38.31 21,590,948 -0.96(-2.45%)
Aug 31, 2015 40.20 40.33 39.11 39.28 17,707,534 -1.11(-2.75%)
Aug 28, 2015 39.95 40.41 39.82 40.38 17,545,724 +0.31(+0.76%)
Aug 27, 2015 40.32 40.41 39.12 40.08 22,123,016 +0.39(+0.97%)
Aug 26, 2015 38.95 39.83 38.28 39.69 31,385,434 +2.37(+6.35%)
Aug 25, 2015 40.40 40.41 37.20 37.32 31,328,028 -2.06(-5.22%)
Aug 24, 2015 38.71 40.21 33.32 39.38 34,055,492 -1.30(-3.19%)
Aug 21, 2015 41.27 42.03 40.67 40.68 24,175,660 -0.86(-2.07%)
Aug 20, 2015 42.51 42.70 41.38 41.54 32,486,986 -1.98(-4.54%)
Aug 19, 2015 43.27 43.81 43.17 43.51 10,949,941 +0.00(+0.00%)
Aug 18, 2015 43.52 43.72 43.44 43.51 9,319,768 -0.04(-0.08%)
Aug 17, 2015 42.89 43.58 42.73 43.55 8,382,439 +0.39(+0.90%)
Aug 14, 2015 43.04 43.45 42.94 43.16 12,979,228 +0.15(+0.34%)
Aug 13, 2015 42.70 43.36 42.67 43.02 15,023,210 +0.53(+1.24%)
Aug 12, 2015 41.78 42.51 41.66 42.49 10,701,295 +0.36(+0.87%)
Aug 11, 2015 42.25 42.44 41.98 42.13 9,704,997 -0.47(-1.11%)
Aug 10, 2015 42.49 42.74 42.49 42.60 6,927,217 +0.32(+0.76%)
Aug 07, 2015 42.56 42.63 42.06 42.28 13,316,493 -0.34(-0.79%)
Aug 06, 2015 43.15 43.21 42.54 42.62 9,624,538 -0.49(-1.13%)
Aug 05, 2015 43.09 43.23 42.86 43.10 7,818,554 +0.29(+0.68%)
Aug 04, 2015 43.35 43.37 42.57 42.81 9,507,730 -0.26(-0.59%)
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.