Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.65 48.68 47.39 47.92 1,577,204 -0.69(-1.42%)
Oct 29, 2015 47.75 48.88 47.53 48.61 1,601,077 +0.64(+1.33%)
Oct 28, 2015 46.60 48.41 46.36 47.97 1,979,704 +1.48(+3.18%)
Oct 27, 2015 46.77 47.01 45.68 46.50 1,896,118 -0.67(-1.42%)
Oct 26, 2015 46.94 47.43 46.60 47.17 1,212,313 +0.09(+0.19%)
Oct 23, 2015 47.34 48.05 47.00 47.08 1,414,175 +0.17(+0.36%)
Oct 22, 2015 46.40 47.56 45.99 46.91 1,634,780 +1.08(+2.36%)
Oct 21, 2015 46.92 47.31 45.68 45.82 1,302,809 -0.82(-1.77%)
Oct 20, 2015 46.73 47.40 46.61 46.65 1,049,676 -0.14(-0.31%)
Oct 19, 2015 46.63 46.92 46.42 46.79 1,738,418 -0.17(-0.36%)
Oct 16, 2015 46.29 47.21 46.16 46.96 2,272,772 +0.88(+1.90%)
Oct 15, 2015 46.32 46.40 44.78 46.08 1,630,713 +0.03(+0.06%)
Oct 14, 2015 44.90 46.31 44.83 46.06 1,011,950 +1.06(+2.35%)
Oct 13, 2015 44.93 45.59 44.65 45.00 1,024,719 -0.22(-0.50%)
Oct 12, 2015 45.74 45.90 45.05 45.22 1,297,324 -0.19(-0.41%)
Oct 09, 2015 45.99 46.45 45.26 45.41 2,153,255 +0.13(+0.30%)
Oct 08, 2015 43.64 45.65 43.54 45.28 1,927,917 +1.49(+3.39%)
Oct 07, 2015 42.89 43.97 42.68 43.79 2,126,153 +1.16(+2.73%)
Oct 06, 2015 42.81 43.73 42.57 42.63 1,828,726 +0.16(+0.38%)
Oct 05, 2015 41.62 42.62 41.53 42.47 1,144,554 +1.15(+2.77%)
Oct 02, 2015 39.88 41.32 39.68 41.32 1,375,338 +0.88(+2.17%)
Oct 01, 2015 39.66 40.50 39.49 40.44 1,811,763 +0.96(+2.43%)
Sep 30, 2015 38.53 39.75 38.47 39.49 1,526,576 +1.41(+3.69%)
Sep 29, 2015 37.18 38.23 37.16 38.08 1,652,638 +0.67(+1.80%)
Sep 28, 2015 40.13 40.13 37.29 37.41 1,941,911 -3.00(-7.42%)
Sep 25, 2015 40.72 41.22 40.11 40.41 1,593,827 -0.08(-0.20%)
Sep 24, 2015 39.91 40.77 38.91 40.49 1,811,594 -0.08(-0.20%)
Sep 23, 2015 40.78 41.36 40.45 40.57 1,573,606 -0.36(-0.87%)
Sep 22, 2015 41.08 41.19 40.39 40.93 1,986,590 -0.62(-1.49%)
Sep 21, 2015 41.27 42.25 40.83 41.54 2,284,553 +0.62(+1.51%)
Sep 18, 2015 39.77 40.96 39.72 40.93 3,328,496 +0.59(+1.46%)
Sep 17, 2015 39.92 40.95 39.90 40.34 1,860,024 +0.28(+0.69%)
Sep 16, 2015 39.87 40.41 39.53 40.06 1,573,483 +0.42(+1.06%)
Sep 15, 2015 37.82 39.87 37.82 39.64 5,418,995 +2.14(+5.71%)
Sep 14, 2015 37.37 37.81 37.04 37.50 1,344,264 +0.15(+0.41%)
Sep 11, 2015 37.77 38.08 36.99 37.35 982,787 -0.71(-1.87%)
Sep 10, 2015 38.22 38.46 37.78 38.06 1,866,804 -0.20(-0.53%)
Sep 09, 2015 38.67 39.11 38.15 38.26 1,668,092 +0.01(+0.02%)
Sep 08, 2015 38.47 38.47 38.03 38.25 3,364,724 +0.52(+1.39%)
Sep 04, 2015 37.50 37.73 37.73 37.73 1,719,332 -0.39(-1.03%)
Sep 03, 2015 38.29 38.29 37.59 38.12 3,024,542 +0.12(+0.33%)
Sep 02, 2015 38.68 38.81 37.70 37.99 1,820,324 -0.11(-0.28%)
Sep 01, 2015 39.25 39.61 37.88 38.10 2,335,011 -2.10(-5.22%)
Aug 31, 2015 39.97 40.48 39.11 40.20 1,614,724 -0.08(-0.20%)
Aug 28, 2015 39.96 41.42 39.81 40.28 1,642,805 +0.15(+0.38%)
Aug 27, 2015 38.89 41.08 38.77 40.13 2,310,619 +1.83(+4.78%)
Aug 26, 2015 38.74 38.82 37.62 38.30 3,590,661 +0.24(+0.63%)
Aug 25, 2015 40.56 40.65 38.04 38.06 1,449,982 -1.37(-3.47%)
Aug 24, 2015 39.36 40.75 37.69 39.43 2,361,387 -2.20(-5.28%)
Aug 21, 2015 43.42 43.44 41.50 41.62 1,553,377 -2.23(-5.09%)
Aug 20, 2015 43.93 44.41 43.58 43.85 934,905 -0.50(-1.12%)
Aug 19, 2015 45.20 45.57 43.93 44.35 1,064,952 -1.09(-2.41%)
Aug 18, 2015 45.90 46.00 45.34 45.45 908,008 -0.59(-1.27%)
Aug 17, 2015 45.19 46.19 44.86 46.03 1,342,921 +0.59(+1.29%)
Aug 14, 2015 44.86 45.60 44.72 45.45 675,572 +0.61(+1.37%)
Aug 13, 2015 45.38 45.64 44.57 44.83 1,087,272 -0.62(-1.37%)
Aug 12, 2015 45.75 46.09 44.72 45.45 1,102,536 -0.78(-1.69%)
Aug 11, 2015 46.22 46.34 45.71 46.24 884,570 -0.61(-1.31%)
Aug 10, 2015 45.56 46.89 45.49 46.85 954,976 +1.29(+2.83%)
Aug 07, 2015 46.18 47.15 45.39 45.56 1,075,047 -0.47(-1.02%)
Aug 06, 2015 47.73 47.73 44.06 46.03 4,345,720 -1.32(-2.80%)
Aug 05, 2015 48.23 48.24 46.71 47.36 1,669,858 -0.33(-0.69%)
Aug 04, 2015 47.49 48.20 47.39 47.69 1,107,775 +0.30(+0.64%)
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.