Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.91 35.22 34.75 35.14 6,968,487 +0.64(+1.85%)
Sep 29, 2015 34.61 34.80 34.05 34.50 8,231,128 +0.07(+0.20%)
Sep 28, 2015 35.71 35.80 34.39 34.44 7,698,153 -1.52(-4.23%)
Sep 25, 2015 36.04 36.36 35.83 35.96 7,218,589 +0.29(+0.83%)
Sep 24, 2015 35.87 36.15 35.39 35.66 14,023,898 -0.53(-1.46%)
Sep 23, 2015 36.63 36.77 36.14 36.19 4,748,589 -0.40(-1.10%)
Sep 22, 2015 36.80 36.97 36.26 36.59 5,653,544 -0.32(-0.87%)
Sep 21, 2015 37.17 37.52 36.78 36.91 6,713,729 -0.10(-0.28%)
Sep 18, 2015 37.95 38.04 36.97 37.02 12,981,820 -1.33(-3.46%)
Sep 17, 2015 39.26 39.44 38.28 38.35 10,253,471 -0.88(-2.23%)
Sep 16, 2015 38.96 39.35 38.82 39.22 11,285,087 +0.08(+0.19%)
Sep 15, 2015 39.69 39.71 39.12 39.15 6,034,253 -0.47(-1.19%)
Sep 14, 2015 39.82 39.86 39.31 39.62 4,365,067 -0.23(-0.57%)
Sep 11, 2015 39.65 39.91 39.11 39.84 4,782,868 +0.11(+0.28%)
Sep 10, 2015 40.08 40.42 39.59 39.74 6,255,278 -0.31(-0.78%)
Sep 09, 2015 40.61 40.77 39.97 40.05 9,097,775 -0.22(-0.54%)
Sep 08, 2015 40.40 40.40 39.91 40.27 4,142,668 +0.52(+1.32%)
Sep 04, 2015 39.76 39.74 39.74 39.74 4,023,855 -0.60(-1.48%)
Sep 03, 2015 40.13 40.92 39.91 40.34 6,374,423 +0.45(+1.13%)
Sep 02, 2015 39.86 40.22 39.39 39.89 5,082,658 +0.46(+1.16%)
Sep 01, 2015 39.20 39.82 39.13 39.44 5,764,962 -0.45(-1.13%)
Aug 31, 2015 40.07 40.23 39.71 39.89 4,841,011 -0.27(-0.66%)
Aug 28, 2015 40.25 40.50 39.95 40.15 4,125,337 -0.03(-0.08%)
Aug 27, 2015 40.19 40.59 39.59 40.18 8,276,540 +0.22(+0.56%)
Aug 26, 2015 39.42 40.00 38.76 39.96 8,072,373 +1.33(+3.43%)
Aug 25, 2015 40.05 40.42 38.63 38.63 11,080,828 -0.24(-0.61%)
Aug 24, 2015 38.12 40.05 37.54 38.87 11,475,159 -1.41(-3.50%)
Aug 21, 2015 41.42 41.71 40.23 40.28 8,459,388 -1.53(-3.66%)
Aug 20, 2015 41.95 42.39 41.81 41.81 5,337,922 -0.65(-1.52%)
Aug 19, 2015 42.51 42.71 42.19 42.46 10,700,718 -0.19(-0.45%)
Aug 18, 2015 42.93 43.17 42.44 42.65 7,652,167 -0.19(-0.44%)
Aug 17, 2015 42.81 43.06 42.53 42.84 7,093,402 -0.28(-0.65%)
Aug 14, 2015 42.94 43.21 42.40 43.12 8,569,268 +0.26(+0.60%)
Aug 13, 2015 43.31 44.31 42.80 42.86 9,281,505 -0.77(-1.76%)
Aug 12, 2015 45.29 45.65 43.23 43.63 26,078,718 -2.33(-5.06%)
Aug 11, 2015 45.65 46.06 45.44 45.96 10,066,388 +0.10(+0.22%)
Aug 10, 2015 45.75 46.23 45.66 45.85 5,907,004 +0.33(+0.72%)
Aug 07, 2015 45.97 46.00 45.36 45.53 4,833,990 -0.37(-0.82%)
Aug 06, 2015 46.64 46.76 45.46 45.90 5,774,842 -0.99(-2.12%)
Aug 05, 2015 47.12 47.72 46.84 46.89 6,179,891 +0.23(+0.50%)
Aug 04, 2015 46.55 46.85 46.36 46.66 3,687,018 +0.24(+0.53%)
Aug 03, 2015 47.03 47.06 46.12 46.42 5,769,009 -0.58(-1.23%)
Jul 31, 2015 47.43 47.60 46.91 47.00 4,903,267 -0.18(-0.39%)
Jul 30, 2015 47.00 47.47 46.94 47.18 4,890,637 +0.10(+0.20%)
Jul 29, 2015 46.86 47.25 46.75 47.08 8,477,182 +0.21(+0.45%)
Jul 28, 2015 46.96 47.30 46.57 46.87 8,725,371 -0.73(-1.53%)
Jul 27, 2015 47.47 47.85 47.07 47.60 4,613,813 +0.01(+0.01%)
Jul 24, 2015 48.31 48.33 47.56 47.60 4,025,799 -0.86(-1.78%)
Jul 23, 2015 48.85 49.13 48.35 48.46 3,693,544 -0.48(-0.97%)
Jul 22, 2015 48.89 49.23 48.72 48.94 2,916,608 +0.16(+0.33%)
Jul 21, 2015 49.11 49.20 48.55 48.77 4,063,906 -0.32(-0.65%)
Jul 20, 2015 49.40 49.55 49.00 49.09 5,085,312 -0.12(-0.23%)
Jul 17, 2015 49.34 50.09 49.04 49.21 9,249,116 -0.33(-0.67%)
Jul 16, 2015 48.98 49.59 48.38 49.54 7,114,179 +0.54(+1.10%)
Jul 15, 2015 45.57 49.51 44.97 49.00 36,491,356 +3.59(+7.91%)
Jul 14, 2015 45.47 45.70 45.27 45.41 3,700,361 +0.01(+0.03%)
Jul 13, 2015 45.57 45.81 45.25 45.40 5,463,309 +0.16(+0.35%)
Jul 10, 2015 45.23 45.49 45.10 45.24 3,426,839 +0.48(+1.06%)
Jul 09, 2015 45.51 45.69 44.59 44.76 6,293,561 -0.27(-0.60%)
Jul 08, 2015 46.06 46.15 44.86 45.04 8,951,510 -1.25(-2.70%)
Jul 07, 2015 45.97 46.31 45.78 46.29 5,785,219 +0.35(+0.77%)
Jul 06, 2015 45.64 46.20 45.57 45.93 4,606,408 +0.04(+0.09%)
Jul 02, 2015 46.20 45.89 45.89 45.89 4,551,837 -0.18(-0.40%)
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.