Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 39.25 39.28 38.53 39.09 22,367,076 +0.48(+1.24%)
Sep 29, 2015 38.65 38.97 38.20 38.61 20,910,636 -0.02(-0.06%)
Sep 28, 2015 39.90 39.95 38.57 38.64 27,815,316 -1.20(-3.01%)
Sep 25, 2015 39.54 39.97 39.30 39.84 28,351,216 +1.12(+2.89%)
Sep 24, 2015 39.13 39.20 38.42 38.72 40,910,468 -0.78(-1.98%)
Sep 23, 2015 39.72 39.91 39.36 39.50 17,359,522 -0.20(-0.52%)
Sep 22, 2015 39.36 39.76 39.29 39.70 24,881,444 -0.26(-0.65%)
Sep 21, 2015 40.05 40.27 39.69 39.96 18,954,210 +0.33(+0.84%)
Sep 18, 2015 39.95 40.06 39.49 39.63 42,389,660 -1.07(-2.63%)
Sep 17, 2015 41.46 41.77 40.49 40.70 30,550,254 -0.74(-1.79%)
Sep 16, 2015 41.18 41.54 40.81 41.44 22,040,044 +0.46(+1.13%)
Sep 15, 2015 40.33 41.21 40.24 40.98 22,661,966 +0.80(+2.00%)
Sep 14, 2015 40.25 40.33 39.94 40.17 14,498,780 -0.09(-0.23%)
Sep 11, 2015 40.20 40.31 39.90 40.27 15,229,999 +0.02(+0.06%)
Sep 10, 2015 39.84 40.58 39.63 40.24 22,162,980 +0.15(+0.37%)
Sep 09, 2015 41.29 41.47 39.98 40.10 21,484,202 -0.61(-1.49%)
Sep 08, 2015 40.51 40.88 40.21 40.70 21,773,942 +0.84(+2.10%)
Sep 04, 2015 40.29 39.87 39.87 39.87 24,179,740 -0.95(-2.32%)
Sep 03, 2015 40.95 41.54 40.65 40.81 19,933,848 +0.03(+0.08%)
Sep 02, 2015 40.83 41.00 40.18 40.78 22,226,250 +0.64(+1.59%)
Sep 01, 2015 41.29 41.29 39.63 40.14 36,315,348 -2.00(-4.75%)
Aug 31, 2015 41.87 42.29 41.55 42.14 26,177,686 +0.16(+0.38%)
Aug 28, 2015 41.84 42.21 41.62 41.99 21,833,212 -0.13(-0.30%)
Aug 27, 2015 41.92 42.25 41.25 42.11 33,586,084 +0.91(+2.22%)
Aug 26, 2015 40.51 41.28 39.60 41.20 38,971,628 +1.89(+4.81%)
Aug 25, 2015 41.53 41.57 39.31 39.31 35,285,760 -0.36(-0.91%)
Aug 24, 2015 38.72 41.40 37.12 39.67 47,924,144 -2.57(-6.08%)
Aug 21, 2015 42.87 43.37 42.22 42.24 42,431,484 -1.36(-3.13%)
Aug 20, 2015 44.15 44.37 43.60 43.60 36,108,084 -1.32(-2.93%)
Aug 19, 2015 45.06 45.33 44.57 44.92 22,426,444 -0.43(-0.96%)
Aug 18, 2015 45.45 45.64 45.23 45.35 14,711,567 -0.17(-0.38%)
Aug 17, 2015 45.04 45.59 44.91 45.52 14,136,204 +0.14(+0.31%)
Aug 14, 2015 45.06 45.49 45.06 45.38 11,249,466 +0.20(+0.45%)
Aug 13, 2015 44.94 45.39 44.52 45.18 20,096,616 +0.33(+0.74%)
Aug 12, 2015 44.87 45.11 43.59 44.85 34,979,496 -0.58(-1.27%)
Aug 11, 2015 45.71 45.90 45.11 45.42 23,972,888 -0.87(-1.87%)
Aug 10, 2015 45.91 46.37 45.87 46.29 13,719,861 +0.65(+1.43%)
Aug 07, 2015 45.85 46.19 45.26 45.64 15,143,921 -0.15(-0.33%)
Aug 06, 2015 46.35 46.46 45.63 45.78 18,663,174 -0.50(-1.09%)
Aug 05, 2015 46.45 46.69 46.18 46.29 13,489,269 +0.21(+0.46%)
Aug 04, 2015 46.00 46.39 45.93 46.08 13,933,949 +0.02(+0.05%)
Aug 03, 2015 46.19 46.23 45.67 46.05 13,335,315 -0.02(-0.03%)
Jul 31, 2015 46.33 46.37 46.00 46.07 15,899,425 -0.33(-0.71%)
Jul 30, 2015 46.28 46.53 45.94 46.40 14,214,164 +0.01(+0.02%)
Jul 29, 2015 46.11 46.57 46.01 46.39 18,365,602 +0.43(+0.94%)
Jul 28, 2015 46.02 46.06 45.49 45.96 15,960,396 +0.32(+0.71%)
Jul 27, 2015 45.59 45.93 45.22 45.64 25,881,628 -0.58(-1.26%)
Jul 24, 2015 47.01 47.06 45.93 46.22 31,447,542 -0.92(-1.95%)
Jul 23, 2015 47.47 47.99 47.03 47.14 37,378,016 -0.37(-0.78%)
Jul 22, 2015 46.55 47.66 46.48 47.51 38,295,856 +0.98(+2.10%)
Jul 21, 2015 46.30 46.70 46.30 46.53 27,356,290 +0.20(+0.42%)
Jul 20, 2015 46.42 46.69 46.16 46.34 20,341,766 +0.08(+0.17%)
Jul 17, 2015 46.08 46.37 45.94 46.26 26,741,446 +0.13(+0.27%)
Jul 16, 2015 45.59 46.18 45.44 46.13 52,176,512 +1.68(+3.77%)
Jul 15, 2015 44.30 44.71 44.05 44.45 25,983,548 +0.43(+0.98%)
Jul 14, 2015 43.60 44.19 43.49 44.02 23,082,822 +0.29(+0.67%)
Jul 13, 2015 43.34 43.85 43.33 43.73 23,878,054 +0.77(+1.80%)
Jul 10, 2015 42.95 43.14 42.29 42.96 21,055,826 +0.67(+1.58%)
Jul 09, 2015 42.39 42.64 42.20 42.29 29,897,398 +0.72(+1.72%)
Jul 08, 2015 42.37 42.37 41.55 41.57 33,235,694 -1.34(-3.12%)
Jul 07, 2015 43.28 43.34 41.75 42.91 40,653,220 -0.46(-1.05%)
Jul 06, 2015 43.14 43.50 42.91 43.37 16,131,969 -0.23(-0.52%)
Jul 02, 2015 43.64 43.60 43.60 43.60 15,320,429 -0.24(-0.56%)
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.