Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.38 40.73 40.28 40.28 14,950,809 -0.15(-0.38%)
Oct 29, 2015 40.50 41.00 40.14 40.43 12,087,256 -0.17(-0.42%)
Oct 28, 2015 39.79 40.63 39.46 40.60 19,961,610 +1.20(+3.05%)
Oct 27, 2015 39.62 39.87 38.89 39.40 18,939,622 +0.41(+1.06%)
Oct 26, 2015 38.80 39.18 38.67 38.99 14,892,622 +0.02(+0.06%)
Oct 23, 2015 38.58 39.24 38.42 38.97 21,309,862 +0.64(+1.67%)
Oct 22, 2015 37.45 38.73 37.07 38.33 25,036,010 +1.05(+2.81%)
Oct 21, 2015 37.40 37.57 36.96 37.28 15,371,058 +0.15(+0.40%)
Oct 20, 2015 37.87 37.93 36.92 37.13 13,495,377 -0.74(-1.97%)
Oct 19, 2015 37.83 37.99 37.53 37.88 11,455,739 -0.06(-0.16%)
Oct 16, 2015 37.80 38.11 37.64 37.94 15,052,646 +0.56(+1.50%)
Oct 15, 2015 36.60 37.64 36.29 37.38 19,048,694 +0.87(+2.38%)
Oct 14, 2015 36.54 36.93 36.44 36.51 18,631,996 +0.05(+0.14%)
Oct 13, 2015 37.42 37.52 36.37 36.46 20,225,834 -0.91(-2.45%)
Oct 12, 2015 36.63 37.47 36.62 37.37 15,813,477 -0.18(-0.47%)
Oct 09, 2015 37.58 37.96 37.35 37.55 14,820,506 -0.05(-0.14%)
Oct 08, 2015 37.33 37.72 36.95 37.60 17,019,688 +0.05(+0.14%)
Oct 07, 2015 37.18 37.67 36.68 37.55 19,737,250 +0.85(+2.31%)
Oct 06, 2015 37.87 37.87 36.35 36.70 22,381,868 -1.05(-2.79%)
Oct 05, 2015 37.63 37.82 37.35 37.75 21,551,466 +0.80(+2.17%)
Oct 02, 2015 35.95 36.96 35.63 36.95 32,958,946 +0.57(+1.56%)
Oct 01, 2015 36.37 36.53 35.77 36.38 19,552,178 -0.01(-0.04%)
Sep 30, 2015 36.40 36.51 35.99 36.40 17,205,746 +0.55(+1.52%)
Sep 29, 2015 35.80 36.33 35.52 35.85 17,373,612 +0.17(+0.48%)
Sep 28, 2015 36.33 36.38 35.44 35.68 27,343,244 -0.87(-2.38%)
Sep 25, 2015 37.52 37.82 36.20 36.55 20,793,120 -0.73(-1.96%)
Sep 24, 2015 37.24 37.48 37.01 37.28 14,258,456 -0.32(-0.86%)
Sep 23, 2015 37.39 37.91 37.13 37.60 13,645,497 +0.21(+0.57%)
Sep 22, 2015 37.25 37.58 37.04 37.39 17,363,750 -0.18(-0.47%)
Sep 21, 2015 38.64 38.64 37.35 37.57 23,399,102 -0.85(-2.21%)
Sep 18, 2015 39.56 39.70 38.25 38.42 39,350,568 -1.35(-3.39%)
Sep 17, 2015 39.68 40.16 39.07 39.76 30,939,690 +0.07(+0.17%)
Sep 16, 2015 39.43 39.77 39.29 39.70 11,780,757 +0.24(+0.60%)
Sep 15, 2015 38.89 39.71 38.81 39.46 16,002,135 +0.89(+2.31%)
Sep 14, 2015 38.41 38.86 38.31 38.57 11,929,978 +0.18(+0.48%)
Sep 11, 2015 38.47 38.65 38.11 38.39 16,407,364 -0.15(-0.38%)
Sep 10, 2015 38.02 38.88 37.91 38.53 19,243,436 +0.58(+1.52%)
Sep 09, 2015 38.89 38.98 37.87 37.96 15,186,656 -0.56(-1.44%)
Sep 08, 2015 38.75 38.75 38.15 38.51 20,468,368 +0.80(+2.13%)
Sep 04, 2015 38.08 37.71 37.71 37.71 19,826,354 -0.77(-2.01%)
Sep 03, 2015 38.94 39.14 38.45 38.48 16,620,722 -0.24(-0.62%)
Sep 02, 2015 38.86 38.94 38.26 38.72 17,964,938 +0.33(+0.86%)
Sep 01, 2015 38.49 38.91 38.15 38.39 21,544,864 -0.96(-2.45%)
Aug 31, 2015 40.29 40.42 39.19 39.36 17,669,738 -1.11(-2.74%)
Aug 28, 2015 40.04 40.50 39.90 40.47 17,508,274 +0.31(+0.76%)
Aug 27, 2015 40.40 40.49 39.21 40.16 22,075,796 +0.39(+0.97%)
Aug 26, 2015 39.03 39.91 38.37 39.78 31,318,444 +2.38(+6.35%)
Aug 25, 2015 40.49 40.50 37.28 37.40 31,261,160 -2.06(-5.22%)
Aug 24, 2015 38.79 40.30 33.40 39.46 33,982,800 -1.30(-3.19%)
Aug 21, 2015 41.36 42.12 40.76 40.76 24,124,058 -0.86(-2.07%)
Aug 20, 2015 42.60 42.79 41.47 41.63 32,417,646 -1.98(-4.54%)
Aug 19, 2015 43.36 43.91 43.26 43.61 10,926,569 +0.00(+0.00%)
Aug 18, 2015 43.61 43.82 43.53 43.61 9,299,876 -0.04(-0.08%)
Aug 17, 2015 42.98 43.67 42.82 43.64 8,364,547 +0.39(+0.90%)
Aug 14, 2015 43.13 43.54 43.03 43.26 12,951,524 +0.15(+0.34%)
Aug 13, 2015 42.79 43.45 42.76 43.11 14,991,143 +0.53(+1.24%)
Aug 12, 2015 41.87 42.60 41.75 42.58 10,678,454 +0.37(+0.87%)
Aug 11, 2015 42.34 42.53 42.07 42.22 9,684,282 -0.48(-1.11%)
Aug 10, 2015 42.58 42.84 42.58 42.69 6,912,431 +0.32(+0.76%)
Aug 07, 2015 42.65 42.72 42.15 42.37 13,288,070 -0.34(-0.79%)
Aug 06, 2015 43.24 43.31 42.63 42.71 9,603,995 -0.49(-1.13%)
Aug 05, 2015 43.18 43.32 42.95 43.20 7,801,865 +0.29(+0.68%)
Aug 04, 2015 43.45 43.47 42.66 42.90 9,487,436 -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.