Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.61 48.08 46.42 47.64 580,589 +1.22(+2.63%)
Oct 29, 2015 47.85 48.03 46.30 46.42 609,047 -1.93(-3.99%)
Oct 28, 2015 46.80 48.43 46.16 48.35 786,041 +1.52(+3.25%)
Oct 27, 2015 46.99 47.43 46.28 46.83 289,772 -0.16(-0.34%)
Oct 26, 2015 47.04 47.76 46.76 46.99 399,408 -0.16(-0.34%)
Oct 23, 2015 47.60 48.83 47.10 47.15 885,316 +0.57(+1.22%)
Oct 22, 2015 45.97 46.84 45.61 46.58 509,724 +1.00(+2.19%)
Oct 21, 2015 46.19 46.43 44.67 45.58 619,190 -0.53(-1.15%)
Oct 20, 2015 45.64 46.98 45.46 46.11 514,581 +0.23(+0.50%)
Oct 19, 2015 45.57 46.20 45.35 45.88 656,803 -0.08(-0.17%)
Oct 16, 2015 44.38 47.65 44.28 45.96 2,597,385 +2.34(+5.36%)
Oct 15, 2015 43.66 44.49 42.73 43.62 964,813 +0.31(+0.72%)
Oct 14, 2015 44.03 44.14 43.05 43.31 383,102 -0.53(-1.21%)
Oct 13, 2015 43.93 44.30 43.60 43.84 373,205 -0.13(-0.30%)
Oct 12, 2015 44.24 44.48 43.45 43.97 459,842 -0.01(-0.02%)
Oct 09, 2015 43.80 44.11 43.46 43.98 441,037 +0.07(+0.16%)
Oct 08, 2015 44.72 44.83 43.27 43.91 688,686 -1.09(-2.42%)
Oct 07, 2015 43.80 45.35 42.73 45.00 1,792,733 +1.85(+4.29%)
Oct 06, 2015 43.12 44.34 42.95 43.15 790,975 -0.27(-0.62%)
Oct 05, 2015 43.00 44.30 42.52 43.42 953,078 +0.78(+1.83%)
Oct 02, 2015 39.98 42.66 39.68 42.64 1,124,059 +2.32(+5.75%)
Oct 01, 2015 40.12 40.78 39.73 40.32 685,473 +0.20(+0.50%)
Sep 30, 2015 37.77 40.35 37.25 40.12 1,233,871 +3.14(+8.49%)
Sep 29, 2015 36.66 37.77 36.29 36.98 440,820 +0.33(+0.90%)
Sep 28, 2015 37.39 37.86 36.21 36.65 657,500 -1.05(-2.79%)
Sep 25, 2015 38.28 38.71 37.31 37.70 525,420 -0.08(-0.21%)
Sep 24, 2015 36.99 38.04 36.22 37.78 659,278 +0.54(+1.45%)
Sep 23, 2015 38.01 38.10 36.93 37.24 707,099 -0.79(-2.08%)
Sep 22, 2015 38.61 38.89 37.61 38.03 737,636 -1.08(-2.76%)
Sep 21, 2015 39.99 40.00 38.96 39.11 598,855 -0.69(-1.73%)
Sep 18, 2015 39.01 40.44 38.92 39.80 1,116,925 +0.14(+0.35%)
Sep 17, 2015 39.73 40.17 39.21 39.66 853,341 -0.52(-1.29%)
Sep 16, 2015 37.85 40.44 37.85 40.18 1,681,123 +2.58(+6.86%)
Sep 15, 2015 37.19 38.03 36.93 37.60 579,314 +0.35(+0.94%)
Sep 14, 2015 37.72 37.81 36.80 37.25 625,757 -0.66(-1.74%)
Sep 11, 2015 37.11 37.98 36.35 37.91 763,119 +0.46(+1.23%)
Sep 10, 2015 38.18 38.35 37.13 37.45 645,652 -0.58(-1.53%)
Sep 09, 2015 38.38 39.00 37.11 38.03 1,415,365 +0.24(+0.64%)
Sep 08, 2015 37.21 39.02 36.79 37.79 1,597,644 +1.33(+3.65%)
Sep 04, 2015 37.00 36.46 36.46 36.46 1,193,200 -1.59(-4.18%)
Sep 03, 2015 37.94 38.52 37.21 38.05 768,256 +0.16(+0.42%)
Sep 02, 2015 38.75 38.80 37.20 37.89 683,331 -0.21(-0.55%)
Sep 01, 2015 37.58 38.62 37.51 38.10 1,068,860 -0.65(-1.68%)
Aug 31, 2015 38.35 39.97 37.63 38.75 1,353,348 +0.01(+0.03%)
Aug 28, 2015 38.96 39.50 38.30 38.74 1,034,578 -0.42(-1.07%)
Aug 27, 2015 36.82 39.60 36.79 39.16 2,019,157 +2.94(+8.12%)
Aug 26, 2015 35.95 36.34 34.93 36.22 1,332,441 +1.11(+3.16%)
Aug 25, 2015 36.01 37.45 35.11 35.11 1,791,797 +1.30(+3.85%)
Aug 24, 2015 33.47 35.43 32.61 33.81 2,490,343 -2.43(-6.71%)
Aug 21, 2015 35.51 37.07 35.11 36.24 1,493,150 +0.23(+0.64%)
Aug 20, 2015 39.17 39.32 35.55 36.01 2,369,365 -3.55(-8.97%)
Aug 19, 2015 39.25 40.29 37.55 39.56 2,191,733 +0.64(+1.64%)
Aug 18, 2015 39.36 39.53 38.34 38.92 1,628,217 -1.11(-2.77%)
Aug 17, 2015 39.61 40.14 39.14 40.03 1,008,560 +0.28(+0.70%)
Aug 14, 2015 39.52 40.23 39.20 39.75 719,747 +0.68(+1.74%)
Aug 13, 2015 39.76 39.76 38.65 39.07 880,603 -0.22(-0.56%)
Aug 12, 2015 39.08 39.43 38.07 39.29 1,842,756 -0.48(-1.21%)
Aug 11, 2015 41.99 41.99 39.10 39.77 1,608,543 -2.52(-5.96%)
Aug 10, 2015 40.86 42.77 40.86 42.29 1,464,083 +1.88(+4.65%)
Aug 07, 2015 41.00 41.87 40.29 40.41 789,197 -0.54(-1.32%)
Aug 06, 2015 40.96 41.59 40.87 40.95 1,015,097 +0.16(+0.39%)
Aug 05, 2015 40.42 41.53 40.40 40.79 1,362,563 +0.72(+1.80%)
Aug 04, 2015 39.69 40.54 39.35 40.07 761,708 +1.12(+2.88%)
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.