Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.64 46.08 44.67 44.72 197,249 -0.90(-1.98%)
Oct 29, 2015 45.78 46.08 45.41 45.63 124,226 -0.13(-0.29%)
Oct 28, 2015 44.89 45.77 44.65 45.76 232,786 +1.12(+2.52%)
Oct 27, 2015 44.53 44.79 44.30 44.64 202,041 -0.07(-0.16%)
Oct 26, 2015 44.55 44.90 44.28 44.71 158,485 +0.17(+0.38%)
Oct 23, 2015 44.37 44.54 43.79 44.54 180,259 +0.44(+1.00%)
Oct 22, 2015 43.72 44.28 43.70 44.10 205,728 +0.60(+1.39%)
Oct 21, 2015 43.97 44.10 43.45 43.50 367,874 -0.32(-0.72%)
Oct 20, 2015 41.65 44.61 41.65 43.81 367,733 +2.07(+4.95%)
Oct 19, 2015 41.75 42.03 41.57 41.75 112,706 -0.06(-0.14%)
Oct 16, 2015 41.59 41.89 41.45 41.81 99,204 +0.27(+0.65%)
Oct 15, 2015 40.95 41.54 40.71 41.53 118,408 +0.76(+1.87%)
Oct 14, 2015 41.59 41.87 40.69 40.77 175,667 -0.83(-2.00%)
Oct 13, 2015 41.37 41.89 41.37 41.60 149,063 +0.05(+0.12%)
Oct 12, 2015 40.74 41.55 40.74 41.55 116,298 +0.80(+1.97%)
Oct 09, 2015 40.74 40.95 40.66 40.75 94,200 +0.10(+0.25%)
Oct 08, 2015 40.00 40.66 39.70 40.64 220,560 +0.62(+1.56%)
Oct 07, 2015 39.72 40.02 39.56 40.02 253,743 +0.54(+1.38%)
Oct 06, 2015 39.90 39.95 39.38 39.48 185,984 -0.42(-1.05%)
Oct 05, 2015 39.49 39.95 39.44 39.90 235,162 +0.64(+1.63%)
Oct 02, 2015 38.40 39.53 38.31 39.26 347,536 +0.19(+0.49%)
Oct 01, 2015 39.42 39.42 38.61 39.06 343,294 -0.28(-0.71%)
Sep 30, 2015 39.47 39.60 38.97 39.34 426,985 +0.24(+0.60%)
Sep 29, 2015 39.47 39.47 38.93 39.11 186,184 -0.27(-0.69%)
Sep 28, 2015 39.99 40.15 39.30 39.38 233,962 -0.77(-1.92%)
Sep 25, 2015 40.71 40.73 39.95 40.15 351,477 -0.20(-0.49%)
Sep 24, 2015 40.40 40.55 40.10 40.35 439,463 -0.18(-0.45%)
Sep 23, 2015 40.47 40.72 40.33 40.53 185,856 +0.07(+0.16%)
Sep 22, 2015 40.49 40.91 40.19 40.47 227,914 -0.39(-0.95%)
Sep 21, 2015 41.00 41.37 40.71 40.86 161,553 +0.18(+0.43%)
Sep 18, 2015 40.53 40.90 40.42 40.68 298,484 -0.18(-0.45%)
Sep 17, 2015 40.49 41.46 40.49 40.87 191,993 +0.37(+0.93%)
Sep 16, 2015 40.50 40.64 40.25 40.49 246,209 -0.01(-0.02%)
Sep 15, 2015 39.85 40.51 39.76 40.50 153,846 +0.68(+1.70%)
Sep 14, 2015 40.01 40.21 39.78 39.82 116,724 -0.20(-0.50%)
Sep 11, 2015 39.73 40.31 39.55 40.02 99,439 +0.13(+0.33%)
Sep 10, 2015 39.70 40.20 39.59 39.89 111,087 +0.18(+0.46%)
Sep 09, 2015 39.86 40.01 39.58 39.70 196,496 +0.12(+0.30%)
Sep 08, 2015 39.20 39.65 38.87 39.59 176,977 +0.90(+2.34%)
Sep 04, 2015 38.49 38.68 38.68 38.68 83,266 -0.32(-0.83%)
Sep 03, 2015 39.14 39.37 38.84 39.01 253,841 +0.33(+0.86%)
Sep 02, 2015 38.27 38.68 37.93 38.67 126,945 +0.86(+2.27%)
Sep 01, 2015 37.68 38.04 37.50 37.82 157,272 -0.49(-1.27%)
Aug 31, 2015 38.33 38.39 37.86 38.30 122,463 -0.13(-0.34%)
Aug 28, 2015 38.75 38.87 38.07 38.43 146,827 -0.22(-0.57%)
Aug 27, 2015 38.87 39.01 38.16 38.65 142,414 +0.08(+0.21%)
Aug 26, 2015 38.64 38.67 37.76 38.57 145,257 +0.56(+1.48%)
Aug 25, 2015 38.64 38.64 37.91 38.01 259,766 +0.16(+0.43%)
Aug 24, 2015 37.92 38.78 37.31 37.85 222,695 -1.51(-3.83%)
Aug 21, 2015 39.38 40.12 38.26 39.36 216,758 -0.78(-1.93%)
Aug 20, 2015 40.29 40.60 40.12 40.13 112,885 -0.58(-1.42%)
Aug 19, 2015 40.64 41.05 40.42 40.71 87,578 -0.22(-0.54%)
Aug 18, 2015 40.99 41.10 40.68 40.93 84,604 -0.28(-0.68%)
Aug 17, 2015 40.63 41.27 40.46 41.21 139,554 +0.26(+0.64%)
Aug 14, 2015 40.25 41.00 40.11 40.94 80,259 +0.56(+1.38%)
Aug 13, 2015 40.32 40.61 40.02 40.39 201,040 +0.10(+0.25%)
Aug 12, 2015 40.60 40.64 39.83 40.29 114,701 -0.54(-1.33%)
Aug 11, 2015 40.69 41.44 40.69 40.83 208,857 +0.01(+0.02%)
Aug 10, 2015 40.94 41.33 40.71 40.82 159,902 +0.10(+0.23%)
Aug 07, 2015 40.44 40.81 40.10 40.73 109,090 +0.01(+0.04%)
Aug 06, 2015 40.95 41.00 40.35 40.71 229,539 -0.21(-0.50%)
Aug 05, 2015 41.08 41.16 40.64 40.92 138,715 -0.04(-0.11%)
Aug 04, 2015 41.17 41.68 40.91 40.96 168,302 -0.15(-0.37%)
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.