Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.63 41.63 40.99 41.18 23,795,968 -0.38(-0.91%)
Oct 29, 2015 42.21 42.64 41.53 41.56 29,893,032 -0.79(-1.87%)
Oct 28, 2015 40.90 42.53 40.79 42.35 30,240,516 +1.64(+4.03%)
Oct 27, 2015 40.79 40.94 40.42 40.71 17,100,458 -0.39(-0.94%)
Oct 26, 2015 41.19 41.47 40.82 41.10 18,777,770 -0.41(-0.99%)
Oct 23, 2015 41.01 41.53 40.97 41.51 25,752,084 +0.87(+2.15%)
Oct 22, 2015 40.38 40.91 40.35 40.63 28,843,494 +0.54(+1.35%)
Oct 21, 2015 41.00 41.14 40.08 40.09 20,450,732 -0.80(-1.95%)
Oct 20, 2015 40.90 41.17 40.70 40.89 14,465,182 -0.02(-0.04%)
Oct 19, 2015 40.52 41.15 40.49 40.90 17,596,760 +0.13(+0.32%)
Oct 16, 2015 41.27 41.29 40.67 40.77 22,704,928 -0.22(-0.53%)
Oct 15, 2015 40.11 41.15 39.56 40.99 40,078,752 +1.74(+4.44%)
Oct 14, 2015 39.52 39.63 38.98 39.25 28,776,718 -0.38(-0.96%)
Oct 13, 2015 39.35 40.01 39.33 39.63 17,233,594 -0.05(-0.14%)
Oct 12, 2015 39.74 39.84 39.37 39.68 14,454,753 -0.08(-0.19%)
Oct 09, 2015 40.10 40.25 39.41 39.76 18,533,420 -0.21(-0.52%)
Oct 08, 2015 39.53 40.11 39.27 39.97 21,844,048 +0.26(+0.64%)
Oct 07, 2015 39.84 40.12 39.38 39.71 21,459,940 +0.20(+0.51%)
Oct 06, 2015 39.50 39.85 39.33 39.51 16,285,718 -0.08(-0.20%)
Oct 05, 2015 39.00 39.72 38.95 39.59 19,230,276 +0.99(+2.57%)
Oct 02, 2015 37.54 38.60 36.92 38.60 35,307,228 -0.01(-0.02%)
Oct 01, 2015 38.24 38.69 38.09 38.61 21,051,648 +0.22(+0.56%)
Sep 30, 2015 38.54 38.57 37.84 38.39 22,778,466 +0.47(+1.24%)
Sep 29, 2015 37.96 38.26 37.51 37.92 21,295,238 -0.02(-0.06%)
Sep 28, 2015 39.18 39.23 37.88 37.94 28,326,914 -1.18(-3.01%)
Sep 25, 2015 38.82 39.25 38.59 39.12 28,872,670 +1.10(+2.89%)
Sep 24, 2015 38.43 38.50 37.72 38.02 41,662,920 -0.77(-1.98%)
Sep 23, 2015 39.00 39.19 38.65 38.78 17,678,810 -0.20(-0.52%)
Sep 22, 2015 38.65 39.04 38.58 38.98 25,339,080 -0.26(-0.65%)
Sep 21, 2015 39.32 39.54 38.97 39.24 19,302,828 +0.33(+0.84%)
Sep 18, 2015 39.23 39.34 38.78 38.91 43,169,316 -1.05(-2.63%)
Sep 17, 2015 40.71 41.01 39.76 39.97 31,112,152 -0.73(-1.79%)
Sep 16, 2015 40.44 40.79 40.08 40.69 22,445,418 +0.46(+1.13%)
Sep 15, 2015 39.60 40.46 39.51 40.24 23,078,780 +0.79(+2.00%)
Sep 14, 2015 39.53 39.60 39.22 39.45 14,765,451 -0.09(-0.23%)
Sep 11, 2015 39.47 39.58 39.18 39.54 15,510,119 +0.02(+0.06%)
Sep 10, 2015 39.12 39.85 38.91 39.52 22,570,614 +0.15(+0.37%)
Sep 09, 2015 40.55 40.72 39.26 39.37 21,879,354 -0.60(-1.49%)
Sep 08, 2015 39.77 40.14 39.48 39.97 22,174,422 +0.82(+2.10%)
Sep 04, 2015 39.56 39.15 39.15 39.15 24,624,470 -0.93(-2.32%)
Sep 03, 2015 40.21 40.79 39.92 40.08 20,300,484 +0.03(+0.08%)
Sep 02, 2015 40.09 40.26 39.46 40.04 22,635,050 +0.63(+1.59%)
Sep 01, 2015 40.55 40.55 38.91 39.42 36,983,280 -1.97(-4.75%)
Aug 31, 2015 41.11 41.52 40.79 41.38 26,659,162 +0.15(+0.38%)
Aug 28, 2015 41.08 41.45 40.87 41.23 22,234,782 -0.12(-0.30%)
Aug 27, 2015 41.16 41.49 40.51 41.35 34,203,820 +0.90(+2.22%)
Aug 26, 2015 39.78 40.53 38.88 40.45 39,688,420 +1.86(+4.81%)
Aug 25, 2015 40.78 40.82 38.60 38.60 35,934,756 -0.36(-0.91%)
Aug 24, 2015 38.02 40.65 36.45 38.95 48,805,596 -2.52(-6.08%)
Aug 21, 2015 42.09 42.59 41.46 41.48 43,211,908 -1.34(-3.13%)
Aug 20, 2015 43.36 43.57 42.81 42.81 36,772,204 -1.29(-2.93%)
Aug 19, 2015 44.25 44.51 43.77 44.11 22,838,926 -0.43(-0.96%)
Aug 18, 2015 44.63 44.82 44.42 44.53 14,982,152 -0.17(-0.38%)
Aug 17, 2015 44.23 44.76 44.10 44.70 14,396,206 +0.14(+0.31%)
Aug 14, 2015 44.25 44.66 44.25 44.56 11,456,373 +0.20(+0.45%)
Aug 13, 2015 44.13 44.57 43.72 44.36 20,466,246 +0.33(+0.74%)
Aug 12, 2015 44.06 44.29 42.80 44.04 35,622,860 -0.56(-1.27%)
Aug 11, 2015 44.89 45.07 44.29 44.60 24,413,812 -0.85(-1.87%)
Aug 10, 2015 45.08 45.53 45.04 45.45 13,972,205 +0.64(+1.43%)
Aug 07, 2015 45.02 45.35 44.45 44.81 15,422,457 -0.15(-0.33%)
Aug 06, 2015 45.52 45.62 44.80 44.96 19,006,438 -0.50(-1.09%)
Aug 05, 2015 45.61 45.85 45.34 45.45 13,737,372 +0.21(+0.46%)
Aug 04, 2015 45.17 45.55 45.10 45.24 14,190,231 +0.02(+0.05%)
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.