Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.75 43.83 43.42 43.63 246,096 -0.02(-0.04%)
Oct 29, 2015 43.67 43.82 43.28 43.64 68,296 -0.17(-0.38%)
Oct 28, 2015 43.36 43.91 43.25 43.81 242,092 +0.51(+1.17%)
Oct 27, 2015 43.48 43.58 43.02 43.30 209,594 -0.27(-0.62%)
Oct 26, 2015 43.77 43.77 43.35 43.58 97,898 -0.18(-0.40%)
Oct 23, 2015 43.38 43.82 43.15 43.75 189,344 +0.55(+1.28%)
Oct 22, 2015 43.03 43.58 42.93 43.20 345,231 +0.28(+0.66%)
Oct 21, 2015 43.12 43.18 42.62 42.92 128,945 -0.08(-0.18%)
Oct 20, 2015 42.92 43.44 42.57 42.99 226,303 +0.56(+1.33%)
Oct 19, 2015 41.87 42.49 41.86 42.43 78,870 +0.36(+0.86%)
Oct 16, 2015 42.00 42.30 41.62 42.07 99,291 +0.23(+0.56%)
Oct 15, 2015 42.12 42.29 41.33 41.84 160,013 +0.01(+0.02%)
Oct 14, 2015 42.11 42.75 41.81 41.83 130,455 -0.41(-0.97%)
Oct 13, 2015 42.49 42.94 42.23 42.23 64,673 -0.47(-1.09%)
Oct 12, 2015 42.07 42.78 42.03 42.70 58,779 +0.61(+1.46%)
Oct 09, 2015 42.12 42.24 41.83 42.09 74,432 -0.08(-0.18%)
Oct 08, 2015 41.72 42.32 41.60 42.17 101,974 +0.29(+0.70%)
Oct 07, 2015 41.19 41.99 40.92 41.87 90,803 +0.91(+2.23%)
Oct 06, 2015 40.96 41.61 39.99 40.96 92,469 -0.08(-0.19%)
Oct 05, 2015 39.78 41.12 39.78 41.04 99,398 +1.44(+3.64%)
Oct 02, 2015 39.47 39.67 38.74 39.60 133,102 -0.15(-0.37%)
Oct 01, 2015 40.91 40.91 39.31 39.74 122,148 -1.05(-2.58%)
Sep 30, 2015 40.60 40.92 40.40 40.79 137,379 +0.47(+1.16%)
Sep 29, 2015 40.26 40.40 39.99 40.33 95,110 +0.07(+0.17%)
Sep 28, 2015 40.57 40.71 40.21 40.26 115,354 -0.60(-1.48%)
Sep 25, 2015 40.72 41.01 40.32 40.86 108,093 +0.37(+0.91%)
Sep 24, 2015 40.13 40.60 39.76 40.49 105,682 -0.03(-0.07%)
Sep 23, 2015 40.99 41.18 40.34 40.52 83,438 -0.48(-1.16%)
Sep 22, 2015 40.80 41.02 40.62 41.00 122,798 -0.05(-0.12%)
Sep 21, 2015 41.83 41.83 40.75 41.05 94,447 -0.48(-1.15%)
Sep 18, 2015 40.84 41.59 40.80 41.52 247,036 +0.25(+0.61%)
Sep 17, 2015 41.50 41.98 41.13 41.27 118,589 +0.40(+0.98%)
Sep 16, 2015 40.70 41.28 40.70 40.87 57,594 +0.18(+0.43%)
Sep 15, 2015 40.04 40.88 39.67 40.70 82,473 +0.78(+1.95%)
Sep 14, 2015 39.89 40.89 39.77 39.92 103,132 +0.14(+0.34%)
Sep 11, 2015 39.40 40.24 39.37 39.78 93,392 +0.15(+0.37%)
Sep 10, 2015 39.72 40.20 39.53 39.64 89,304 -0.12(-0.29%)
Sep 09, 2015 40.36 40.50 39.71 39.75 295,427 -0.30(-0.75%)
Sep 08, 2015 40.03 40.19 39.81 40.06 142,683 +0.45(+1.13%)
Sep 04, 2015 39.69 39.61 39.61 39.61 55,926 -0.57(-1.43%)
Sep 03, 2015 41.07 41.11 40.04 40.18 125,589 -0.84(-2.04%)
Sep 02, 2015 40.42 41.21 40.24 41.02 139,005 +1.05(+2.63%)
Sep 01, 2015 40.38 40.80 39.90 39.97 210,483 -1.00(-2.45%)
Aug 31, 2015 41.20 41.32 40.76 40.97 125,303 -0.44(-1.06%)
Aug 28, 2015 39.42 41.98 39.39 41.41 450,665 +1.95(+4.93%)
Aug 27, 2015 40.28 40.28 39.01 39.46 277,374 -0.63(-1.58%)
Aug 26, 2015 40.05 40.11 38.77 40.09 208,270 +0.87(+2.21%)
Aug 25, 2015 40.94 41.14 39.02 39.23 190,734 -0.78(-1.94%)
Aug 24, 2015 39.12 41.33 39.12 40.01 233,166 -0.89(-2.16%)
Aug 21, 2015 40.47 41.45 40.20 40.89 180,051 -0.22(-0.54%)
Aug 20, 2015 41.47 41.63 40.89 41.12 231,512 -0.62(-1.49%)
Aug 19, 2015 40.98 41.85 40.85 41.74 244,493 +0.69(+1.68%)
Aug 18, 2015 41.24 41.53 40.82 41.05 199,281 -0.11(-0.26%)
Aug 17, 2015 40.69 41.39 40.52 41.15 210,394 +0.52(+1.27%)
Aug 14, 2015 39.76 40.74 39.75 40.64 101,307 +0.71(+1.77%)
Aug 13, 2015 40.39 40.57 39.88 39.93 167,102 -0.54(-1.34%)
Aug 12, 2015 40.72 40.92 39.99 40.48 140,928 -0.25(-0.62%)
Aug 11, 2015 42.95 42.95 38.95 40.73 442,703 -2.67(-6.14%)
Aug 10, 2015 42.73 43.80 42.04 43.40 251,278 +1.11(+2.61%)
Aug 07, 2015 43.47 44.60 40.73 42.29 389,480 -2.55(-5.69%)
Aug 06, 2015 44.60 45.28 44.32 44.84 246,216 +0.32(+0.72%)
Aug 05, 2015 43.87 44.69 43.87 44.52 182,862 +0.96(+2.20%)
Aug 04, 2015 42.95 43.69 42.76 43.56 171,341 +0.58(+1.35%)
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.