Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.23 40.26 39.61 39.72 618,294 -0.38(-0.95%)
Oct 29, 2015 39.30 40.28 39.10 40.10 929,485 +0.79(+2.00%)
Oct 28, 2015 39.41 39.61 38.73 39.32 1,557,474 +0.20(+0.51%)
Oct 27, 2015 39.58 39.59 38.65 39.12 2,200,718 -0.73(-1.82%)
Oct 26, 2015 40.17 40.29 39.84 39.84 2,686,955 -0.30(-0.74%)
Oct 23, 2015 40.34 40.45 39.94 40.14 1,580,417 +0.09(+0.23%)
Oct 22, 2015 39.13 40.24 38.89 40.05 1,744,976 +0.98(+2.50%)
Oct 21, 2015 39.22 39.95 38.97 39.07 2,032,258 +0.08(+0.22%)
Oct 20, 2015 38.17 39.63 37.59 38.99 3,350,248 +0.69(+1.81%)
Oct 19, 2015 37.26 38.37 36.91 38.29 1,905,355 +0.95(+2.53%)
Oct 16, 2015 37.31 37.54 37.14 37.35 1,272,076 +0.18(+0.47%)
Oct 15, 2015 36.81 37.30 36.67 37.17 728,155 +0.43(+1.16%)
Oct 14, 2015 36.83 37.08 36.60 36.75 497,962 -0.15(-0.39%)
Oct 13, 2015 36.89 37.34 36.86 36.89 955,930 -0.12(-0.33%)
Oct 12, 2015 36.55 37.04 36.33 37.01 1,015,407 +0.44(+1.19%)
Oct 09, 2015 36.83 37.04 35.98 36.58 1,358,651 -0.24(-0.66%)
Oct 08, 2015 37.17 37.35 36.71 36.82 1,662,955 -0.53(-1.41%)
Oct 07, 2015 36.77 37.51 36.36 37.35 1,136,686 +0.59(+1.60%)
Oct 06, 2015 36.52 36.93 36.30 36.76 1,138,879 +0.12(+0.33%)
Oct 05, 2015 36.09 36.67 35.91 36.64 1,370,549 +0.80(+2.24%)
Oct 02, 2015 35.17 35.84 34.70 35.84 921,444 +0.47(+1.34%)
Oct 01, 2015 34.92 35.39 34.71 35.36 948,267 +0.42(+1.20%)
Sep 30, 2015 34.21 34.98 34.21 34.94 1,170,821 +0.99(+2.92%)
Sep 29, 2015 34.02 34.26 33.62 33.95 1,175,013 -0.09(-0.27%)
Sep 28, 2015 35.05 35.29 33.72 34.04 1,158,680 -1.34(-3.78%)
Sep 25, 2015 35.78 36.02 35.14 35.38 919,871 +0.05(+0.13%)
Sep 24, 2015 34.86 35.59 34.86 35.33 937,312 +0.04(+0.11%)
Sep 23, 2015 34.72 35.59 34.46 35.30 785,805 +0.74(+2.14%)
Sep 22, 2015 34.56 34.85 34.23 34.55 1,022,433 -0.50(-1.42%)
Sep 21, 2015 34.87 35.43 34.76 35.05 829,551 +0.35(+1.01%)
Sep 18, 2015 34.84 35.18 34.52 34.70 811,788 -0.60(-1.69%)
Sep 17, 2015 35.32 35.75 35.21 35.30 676,224 -0.17(-0.47%)
Sep 16, 2015 34.67 35.57 34.36 35.46 815,541 +1.11(+3.22%)
Sep 15, 2015 34.36 34.55 34.10 34.36 657,432 -0.02(-0.04%)
Sep 14, 2015 34.46 34.77 34.28 34.37 759,086 -0.10(-0.29%)
Sep 11, 2015 34.05 34.47 33.98 34.47 517,942 +0.26(+0.76%)
Sep 10, 2015 34.35 34.65 34.02 34.21 666,928 -0.24(-0.71%)
Sep 09, 2015 34.81 35.01 34.42 34.46 620,066 -0.12(-0.35%)
Sep 08, 2015 34.36 34.68 34.17 34.58 624,572 +0.58(+1.71%)
Sep 04, 2015 33.81 34.00 34.00 34.00 774,922 -0.18(-0.54%)
Sep 03, 2015 33.84 34.37 33.76 34.18 744,633 +0.32(+0.95%)
Sep 02, 2015 33.24 33.90 33.18 33.86 804,768 +0.87(+2.64%)
Sep 01, 2015 33.62 33.76 32.84 32.99 1,321,085 -0.94(-2.77%)
Aug 31, 2015 33.81 34.16 33.73 33.93 1,089,452 -0.17(-0.49%)
Aug 28, 2015 33.48 34.22 33.41 34.09 596,335 +0.41(+1.21%)
Aug 27, 2015 33.65 34.06 33.02 33.69 1,107,898 +0.24(+0.72%)
Aug 26, 2015 32.65 33.54 32.08 33.45 1,170,662 +1.36(+4.23%)
Aug 25, 2015 32.68 33.11 32.07 32.09 1,092,590 +0.14(+0.45%)
Aug 24, 2015 31.50 33.18 31.39 31.94 2,044,464 -1.33(-3.99%)
Aug 21, 2015 33.43 33.86 33.24 33.27 1,106,408 -0.46(-1.36%)
Aug 20, 2015 34.13 34.29 33.71 33.73 689,964 -0.71(-2.06%)
Aug 19, 2015 34.47 34.66 34.31 34.44 471,761 -0.31(-0.89%)
Aug 18, 2015 34.82 35.05 34.67 34.75 510,450 -0.05(-0.15%)
Aug 17, 2015 34.32 34.95 34.19 34.80 480,539 +0.38(+1.12%)
Aug 14, 2015 34.20 34.54 33.95 34.42 403,595 +0.08(+0.22%)
Aug 13, 2015 34.16 34.41 33.97 34.34 461,573 +0.29(+0.86%)
Aug 12, 2015 33.60 34.16 33.45 34.05 839,189 +0.19(+0.56%)
Aug 11, 2015 34.50 34.50 33.76 33.86 1,074,997 -0.75(-2.18%)
Aug 10, 2015 34.55 34.74 34.49 34.62 683,660 +0.07(+0.20%)
Aug 07, 2015 34.96 34.96 34.44 34.55 772,766 -0.43(-1.23%)
Aug 06, 2015 35.08 35.22 34.49 34.98 730,273 -0.34(-0.96%)
Aug 05, 2015 35.35 35.75 35.11 35.32 756,508 -0.04(-0.11%)
Aug 04, 2015 35.28 35.63 35.14 35.35 659,841 +0.02(+0.04%)
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.