Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.41 41.17 39.38 40.19 2,765,115 -0.01(-0.02%)
Oct 29, 2015 39.69 40.73 39.60 40.20 2,547,314 +0.34(+0.85%)
Oct 28, 2015 39.37 40.65 38.56 39.86 2,923,245 +0.67(+1.71%)
Oct 27, 2015 38.25 39.24 37.98 39.19 3,873,952 +0.05(+0.13%)
Oct 26, 2015 39.23 39.46 38.52 39.14 2,233,224 -0.25(-0.63%)
Oct 23, 2015 38.89 39.85 38.29 39.39 1,781,553 +0.23(+0.59%)
Oct 22, 2015 38.86 39.86 38.72 39.16 2,993,745 +0.70(+1.82%)
Oct 21, 2015 39.82 39.88 38.38 38.46 3,048,126 -1.52(-3.80%)
Oct 20, 2015 39.54 40.67 39.30 39.98 1,876,820 +0.42(+1.06%)
Oct 19, 2015 39.64 40.75 39.13 39.56 2,131,432 -1.12(-2.75%)
Oct 16, 2015 40.31 41.06 39.82 40.68 3,696,153 +0.51(+1.27%)
Oct 15, 2015 38.26 40.36 37.99 40.17 3,694,080 +1.66(+4.31%)
Oct 14, 2015 38.17 38.96 37.96 38.51 2,372,014 +0.30(+0.79%)
Oct 13, 2015 37.83 38.98 37.59 38.21 2,436,992 -0.14(-0.37%)
Oct 12, 2015 38.84 38.92 37.81 38.35 1,909,397 -0.47(-1.21%)
Oct 09, 2015 38.60 39.02 37.74 38.82 3,415,469 +0.61(+1.60%)
Oct 08, 2015 37.05 38.58 36.61 38.21 3,516,353 +1.11(+2.99%)
Oct 07, 2015 37.77 38.05 36.40 37.10 5,533,278 +0.21(+0.57%)
Oct 06, 2015 36.41 37.72 36.20 36.89 5,769,467 +0.53(+1.46%)
Oct 05, 2015 35.90 36.80 35.74 36.36 4,067,686 +0.84(+2.36%)
Oct 02, 2015 33.35 35.62 33.12 35.52 3,418,663 +1.71(+5.06%)
Oct 01, 2015 33.67 34.22 33.31 33.81 3,743,897 +0.91(+2.77%)
Sep 30, 2015 32.50 33.36 32.06 32.90 2,373,121 +0.69(+2.14%)
Sep 29, 2015 31.68 32.68 31.52 32.21 3,132,511 +0.81(+2.58%)
Sep 28, 2015 32.82 33.01 31.36 31.40 3,139,777 -1.90(-5.71%)
Sep 25, 2015 33.77 34.14 33.00 33.30 2,824,450 -0.05(-0.15%)
Sep 24, 2015 32.85 33.63 32.51 33.35 3,112,776 +0.17(+0.51%)
Sep 23, 2015 33.92 34.26 33.11 33.18 1,886,917 -0.57(-1.69%)
Sep 22, 2015 32.88 34.18 32.86 33.75 3,536,009 +0.08(+0.24%)
Sep 21, 2015 34.21 34.25 33.28 33.67 2,519,546 -0.01(-0.03%)
Sep 18, 2015 34.44 34.85 33.34 33.68 4,335,266 -1.70(-4.80%)
Sep 17, 2015 35.92 36.54 35.05 35.38 4,034,382 -0.55(-1.53%)
Sep 16, 2015 34.45 36.03 34.33 35.93 5,023,810 +1.92(+5.65%)
Sep 15, 2015 33.70 34.36 33.43 34.01 2,440,724 +0.50(+1.49%)
Sep 14, 2015 33.97 33.99 33.22 33.51 2,732,461 -0.62(-1.82%)
Sep 11, 2015 33.76 34.25 33.24 34.13 3,908,106 -0.34(-0.99%)
Sep 10, 2015 34.22 34.87 33.85 34.47 4,979,769 +0.52(+1.53%)
Sep 09, 2015 34.57 35.76 33.79 33.95 4,072,181 -0.19(-0.56%)
Sep 08, 2015 33.49 34.45 32.89 34.14 3,828,406 +0.93(+2.80%)
Sep 04, 2015 32.41 33.21 33.21 33.21 3,122,800 +0.07(+0.21%)
Sep 03, 2015 33.09 34.40 32.51 33.14 3,316,770 +0.32(+0.98%)
Sep 02, 2015 32.45 32.87 31.12 32.82 3,644,573 +0.96(+3.01%)
Sep 01, 2015 32.29 33.32 31.52 31.86 5,759,108 -1.45(-4.35%)
Aug 31, 2015 31.04 33.68 30.44 33.31 5,124,872 +1.71(+5.41%)
Aug 28, 2015 30.38 32.31 30.32 31.60 7,266,437 +0.90(+2.93%)
Aug 27, 2015 29.15 31.78 28.91 30.70 5,860,797 +2.64(+9.41%)
Aug 26, 2015 27.85 28.15 27.00 28.06 4,437,728 +1.01(+3.73%)
Aug 25, 2015 29.26 29.26 27.03 27.05 3,463,234 -0.58(-2.10%)
Aug 24, 2015 28.84 29.87 26.78 27.63 7,626,058 -3.19(-10.35%)
Aug 21, 2015 32.13 32.78 30.75 30.82 5,342,927 -1.68(-5.17%)
Aug 20, 2015 33.82 34.02 32.49 32.50 3,628,278 -1.43(-4.21%)
Aug 19, 2015 34.88 35.19 32.88 33.93 4,245,342 -1.37(-3.88%)
Aug 18, 2015 35.37 35.59 34.73 35.30 2,502,252 -0.18(-0.51%)
Aug 17, 2015 35.86 36.28 35.19 35.48 2,431,609 -0.71(-1.96%)
Aug 14, 2015 36.03 36.61 35.30 36.19 2,478,594 +0.11(+0.30%)
Aug 13, 2015 36.07 36.49 35.42 36.08 2,385,443 -0.53(-1.45%)
Aug 12, 2015 35.16 36.68 35.14 36.61 3,546,250 +1.25(+3.54%)
Aug 11, 2015 34.59 35.45 34.30 35.36 2,595,626 -0.29(-0.81%)
Aug 10, 2015 34.36 35.73 33.22 35.65 4,710,077 +1.42(+4.15%)
Aug 07, 2015 34.62 35.40 34.02 34.23 3,788,463 -0.54(-1.55%)
Aug 06, 2015 32.53 34.85 32.21 34.77 4,450,950 +2.22(+6.82%)
Aug 05, 2015 33.74 34.23 31.53 32.55 9,545,032 -0.10(-0.31%)
Aug 04, 2015 32.63 33.38 32.24 32.65 5,843,494 +0.21(+0.65%)
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.