Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.32 40.67 40.23 40.23 14,969,800 -0.15(-0.38%)
Oct 29, 2015 40.45 40.95 40.09 40.38 12,102,609 -0.17(-0.42%)
Oct 28, 2015 39.74 40.58 39.41 40.55 19,986,964 +1.20(+3.05%)
Oct 27, 2015 39.57 39.82 38.84 39.35 18,963,678 +0.41(+1.06%)
Oct 26, 2015 38.75 39.13 38.62 38.94 14,911,539 +0.02(+0.06%)
Oct 23, 2015 38.53 39.19 38.37 38.92 21,336,930 +0.64(+1.67%)
Oct 22, 2015 37.40 38.68 37.02 38.28 25,067,812 +1.05(+2.81%)
Oct 21, 2015 37.35 37.52 36.91 37.23 15,390,583 +0.15(+0.40%)
Oct 20, 2015 37.82 37.88 36.87 37.09 13,512,519 -0.74(-1.97%)
Oct 19, 2015 37.78 37.94 37.48 37.83 11,470,290 -0.06(-0.16%)
Oct 16, 2015 37.76 38.06 37.59 37.89 15,071,766 +0.56(+1.50%)
Oct 15, 2015 36.56 37.59 36.25 37.33 19,072,890 +0.87(+2.38%)
Oct 14, 2015 36.50 36.89 36.39 36.46 18,655,662 +0.05(+0.14%)
Oct 13, 2015 37.37 37.47 36.33 36.41 20,251,524 -0.91(-2.45%)
Oct 12, 2015 36.59 37.42 36.57 37.32 15,833,563 -0.18(-0.47%)
Oct 09, 2015 37.53 37.91 37.31 37.50 14,839,331 -0.05(-0.14%)
Oct 08, 2015 37.28 37.67 36.90 37.55 17,041,306 +0.05(+0.14%)
Oct 07, 2015 37.14 37.62 36.63 37.50 19,762,320 +0.85(+2.31%)
Oct 06, 2015 37.82 37.82 36.30 36.65 22,410,298 -1.05(-2.79%)
Oct 05, 2015 37.59 37.77 37.31 37.70 21,578,842 +0.80(+2.17%)
Oct 02, 2015 35.91 36.91 35.58 36.90 33,000,810 +0.57(+1.56%)
Oct 01, 2015 36.32 36.48 35.72 36.34 19,577,014 -0.01(-0.04%)
Sep 30, 2015 36.36 36.46 35.95 36.35 17,227,600 +0.54(+1.52%)
Sep 29, 2015 35.75 36.28 35.47 35.81 17,395,680 +0.17(+0.47%)
Sep 28, 2015 36.28 36.34 35.39 35.64 27,377,974 -0.87(-2.38%)
Sep 25, 2015 37.48 37.77 36.16 36.50 20,819,532 -0.73(-1.96%)
Sep 24, 2015 37.19 37.43 36.96 37.23 14,276,567 -0.32(-0.86%)
Sep 23, 2015 37.34 37.86 37.09 37.56 13,662,829 +0.21(+0.57%)
Sep 22, 2015 37.20 37.53 36.99 37.34 17,385,806 -0.18(-0.47%)
Sep 21, 2015 38.59 38.59 37.31 37.52 23,428,822 -0.85(-2.21%)
Sep 18, 2015 39.51 39.65 38.20 38.37 39,400,552 -1.35(-3.39%)
Sep 17, 2015 39.63 40.11 39.02 39.71 30,978,990 +0.07(+0.17%)
Sep 16, 2015 39.38 39.72 39.24 39.65 11,795,721 +0.24(+0.60%)
Sep 15, 2015 38.84 39.66 38.76 39.41 16,022,461 +0.89(+2.31%)
Sep 14, 2015 38.36 38.81 38.26 38.52 11,945,132 +0.18(+0.48%)
Sep 11, 2015 38.43 38.60 38.06 38.34 16,428,204 -0.13(-0.34%)
Sep 10, 2015 37.96 38.82 37.84 38.47 19,275,472 +0.58(+1.52%)
Sep 09, 2015 38.83 38.91 37.81 37.89 15,211,938 -0.55(-1.44%)
Sep 08, 2015 38.68 38.69 38.09 38.45 20,502,444 +0.80(+2.13%)
Sep 04, 2015 38.02 37.65 37.65 37.65 19,859,362 -0.77(-2.01%)
Sep 03, 2015 38.87 39.08 38.38 38.42 16,648,393 -0.24(-0.62%)
Sep 02, 2015 38.80 38.87 38.20 38.66 17,994,846 +0.33(+0.86%)
Sep 01, 2015 38.43 38.84 38.09 38.33 21,580,732 -0.96(-2.45%)
Aug 31, 2015 40.22 40.35 39.13 39.29 17,699,154 -1.11(-2.75%)
Aug 28, 2015 39.97 40.43 39.84 40.40 17,537,422 +0.31(+0.76%)
Aug 27, 2015 40.34 40.43 39.14 40.10 22,112,548 +0.39(+0.97%)
Aug 26, 2015 38.97 39.85 38.30 39.71 31,370,584 +2.37(+6.35%)
Aug 25, 2015 40.42 40.43 37.21 37.34 31,313,204 -2.06(-5.22%)
Aug 24, 2015 38.73 40.23 33.34 39.40 34,039,376 -1.30(-3.19%)
Aug 21, 2015 41.29 42.05 40.69 40.70 24,164,220 -0.86(-2.07%)
Aug 20, 2015 42.53 42.72 41.40 41.56 32,471,614 -1.98(-4.54%)
Aug 19, 2015 43.29 43.83 43.19 43.53 10,944,760 +0.00(+0.00%)
Aug 18, 2015 43.54 43.75 43.46 43.53 9,315,358 -0.04(-0.08%)
Aug 17, 2015 42.91 43.60 42.75 43.57 8,378,472 +0.39(+0.90%)
Aug 14, 2015 43.06 43.47 42.96 43.18 12,973,086 +0.15(+0.34%)
Aug 13, 2015 42.72 43.38 42.69 43.04 15,016,101 +0.53(+1.24%)
Aug 12, 2015 41.80 42.53 41.68 42.51 10,696,232 +0.36(+0.87%)
Aug 11, 2015 42.27 42.46 42.00 42.15 9,700,405 -0.47(-1.11%)
Aug 10, 2015 42.51 42.76 42.51 42.62 6,923,939 +0.32(+0.76%)
Aug 07, 2015 42.58 42.65 42.08 42.30 13,310,192 -0.34(-0.79%)
Aug 06, 2015 43.17 43.23 42.56 42.64 9,619,984 -0.49(-1.13%)
Aug 05, 2015 43.11 43.25 42.88 43.12 7,814,854 +0.29(+0.68%)
Aug 04, 2015 43.37 43.40 42.59 42.83 9,503,231 -0.26(-0.59%)
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.