Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.24 40.53 39.47 40.38 10,585,184 +0.75(+1.88%)
Sep 29, 2015 40.06 40.43 39.21 39.63 8,343,791 -0.56(-1.39%)
Sep 28, 2015 41.28 41.34 39.92 40.19 8,186,721 -1.24(-3.00%)
Sep 25, 2015 41.86 42.15 41.03 41.43 7,648,399 +0.12(+0.28%)
Sep 24, 2015 41.69 41.74 40.55 41.31 9,858,250 -0.61(-1.46%)
Sep 23, 2015 41.85 42.19 41.33 41.93 5,414,361 +0.12(+0.28%)
Sep 22, 2015 42.21 42.45 41.36 41.81 9,254,516 -0.71(-1.67%)
Sep 21, 2015 42.09 42.90 42.02 42.52 8,523,577 +0.52(+1.24%)
Sep 18, 2015 42.37 42.47 41.89 42.00 13,182,334 -0.74(-1.73%)
Sep 17, 2015 42.57 43.36 42.19 42.74 12,365,659 +0.36(+0.85%)
Sep 16, 2015 42.14 42.66 41.87 42.38 8,782,476 +0.18(+0.43%)
Sep 15, 2015 42.30 42.40 41.67 42.20 9,782,475 +0.00(+0.00%)
Sep 14, 2015 42.27 42.56 41.94 42.20 5,837,208 -0.03(-0.06%)
Sep 11, 2015 41.85 42.34 41.64 42.22 7,812,030 +0.39(+0.93%)
Sep 10, 2015 41.66 42.30 41.50 41.84 9,728,350 +0.43(+1.04%)
Sep 09, 2015 42.24 42.47 41.31 41.41 10,683,314 -0.52(-1.24%)
Sep 08, 2015 41.59 41.98 41.36 41.93 9,087,380 +1.07(+2.62%)
Sep 04, 2015 40.09 40.86 40.86 40.86 9,951,302 +0.31(+0.75%)
Sep 03, 2015 41.45 41.89 40.42 40.55 12,121,973 -0.84(-2.02%)
Sep 02, 2015 40.18 41.40 39.91 41.39 16,920,650 +2.00(+5.07%)
Sep 01, 2015 39.55 40.01 38.97 39.39 12,518,008 -0.01(-0.02%)
Aug 31, 2015 39.57 40.14 39.18 39.40 9,317,785 -0.14(-0.36%)
Aug 28, 2015 39.54 39.87 39.06 39.54 10,230,935 +0.07(+0.18%)
Aug 27, 2015 39.77 39.91 38.49 39.47 14,282,513 +0.14(+0.37%)
Aug 26, 2015 38.35 39.49 37.34 39.33 15,803,064 +2.10(+5.63%)
Aug 25, 2015 39.45 39.45 37.23 37.23 11,629,410 -0.70(-1.85%)
Aug 24, 2015 35.55 39.74 31.20 37.93 16,914,990 -1.30(-3.33%)
Aug 21, 2015 40.95 41.02 39.23 39.24 16,566,978 -1.90(-4.62%)
Aug 20, 2015 41.89 42.37 41.10 41.13 10,539,602 -1.23(-2.91%)
Aug 19, 2015 42.62 42.83 41.94 42.37 10,433,268 -0.25(-0.59%)
Aug 18, 2015 43.27 43.47 42.22 42.62 8,974,305 -0.57(-1.31%)
Aug 17, 2015 42.99 43.42 42.58 43.19 9,041,873 +0.32(+0.76%)
Aug 14, 2015 42.62 43.16 42.55 42.86 6,797,783 +0.16(+0.38%)
Aug 13, 2015 42.20 43.08 41.82 42.70 11,060,526 +0.76(+1.82%)
Aug 12, 2015 42.12 42.12 40.29 41.94 12,716,321 -0.45(-1.06%)
Aug 11, 2015 41.66 42.73 41.51 42.39 10,816,966 +0.70(+1.68%)
Aug 10, 2015 42.05 42.47 41.58 41.68 7,027,206 -0.03(-0.06%)
Aug 07, 2015 41.25 41.83 41.18 41.71 7,584,436 +0.28(+0.67%)
Aug 06, 2015 41.83 42.11 41.18 41.43 7,251,674 -0.23(-0.56%)
Aug 05, 2015 41.72 41.87 41.51 41.67 6,487,930 +0.08(+0.18%)
Aug 04, 2015 41.56 42.26 41.08 41.59 12,549,119 +0.56(+1.36%)
Aug 03, 2015 40.09 41.14 39.99 41.03 13,550,402 +1.25(+3.13%)
Jul 31, 2015 39.62 39.84 39.37 39.79 6,657,471 +0.28(+0.70%)
Jul 30, 2015 39.62 39.81 39.16 39.51 5,904,201 -0.13(-0.34%)
Jul 29, 2015 40.21 40.67 39.35 39.64 11,540,386 -0.66(-1.63%)
Jul 28, 2015 39.42 40.33 39.39 40.30 8,497,495 +0.88(+2.23%)
Jul 27, 2015 39.12 39.64 38.63 39.42 8,136,285 -0.15(-0.39%)
Jul 24, 2015 40.93 40.95 39.27 39.57 9,528,835 -0.95(-2.35%)
Jul 23, 2015 41.54 41.85 40.42 40.52 12,760,405 -0.05(-0.13%)
Jul 22, 2015 39.94 40.76 39.89 40.58 10,024,857 +0.51(+1.28%)
Jul 21, 2015 39.55 40.14 39.55 40.06 6,871,878 +0.50(+1.27%)
Jul 20, 2015 40.47 40.47 39.48 39.56 8,631,966 -0.76(-1.89%)
Jul 17, 2015 40.06 40.47 39.82 40.32 10,726,764 +0.42(+1.06%)
Jul 16, 2015 39.93 40.26 39.65 39.90 14,270,213 +0.43(+1.09%)
Jul 15, 2015 38.22 39.85 38.05 39.47 26,253,992 +0.30(+0.76%)
Jul 14, 2015 38.54 39.44 38.23 39.18 15,207,876 +0.26(+0.67%)
Jul 13, 2015 38.77 39.04 38.58 38.92 11,289,742 +0.82(+2.14%)
Jul 10, 2015 37.19 38.33 37.07 38.10 15,319,578 +1.71(+4.71%)
Jul 09, 2015 36.41 36.87 36.33 36.39 9,519,348 +0.34(+0.95%)
Jul 08, 2015 36.30 36.68 35.90 36.04 9,631,022 -0.91(-2.45%)
Jul 07, 2015 36.49 37.04 35.86 36.95 10,182,067 +0.63(+1.73%)
Jul 06, 2015 35.78 36.59 35.78 36.32 10,823,720 +0.43(+1.20%)
Jul 02, 2015 36.10 35.89 35.89 35.89 12,605,494 -0.24(-0.67%)
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.