Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 38.38 39.05 38.27 38.84 5,298,597 +0.52(+1.35%)
Oct 29, 2015 38.44 38.98 37.86 38.32 4,900,309 +0.32(+0.85%)
Oct 28, 2015 37.62 38.16 37.19 38.00 3,920,753 +0.71(+1.89%)
Oct 27, 2015 37.58 38.30 36.99 37.29 6,365,591 -1.01(-2.64%)
Oct 26, 2015 38.60 38.76 37.85 38.31 5,206,792 -0.28(-0.73%)
Oct 23, 2015 37.06 38.86 36.82 38.59 9,526,307 +2.03(+5.56%)
Oct 22, 2015 37.91 38.13 36.05 36.56 11,821,311 -0.19(-0.51%)
Oct 21, 2015 36.86 37.27 36.17 36.75 7,514,580 -0.38(-1.01%)
Oct 20, 2015 37.30 37.71 36.77 37.12 6,077,999 -0.17(-0.46%)
Oct 19, 2015 38.33 38.43 36.66 37.29 12,336,406 -1.71(-4.38%)
Oct 16, 2015 37.18 39.48 37.07 39.00 12,153,767 +0.20(+0.53%)
Oct 15, 2015 39.15 39.62 38.30 38.80 10,907,489 +1.08(+2.87%)
Oct 14, 2015 36.68 38.03 36.66 37.72 9,868,464 +0.89(+2.41%)
Oct 13, 2015 36.16 37.51 36.09 36.83 8,141,091 +0.64(+1.78%)
Oct 12, 2015 36.86 37.51 35.88 36.19 7,354,827 -0.67(-1.81%)
Oct 09, 2015 36.53 37.14 36.14 36.86 8,077,237 -0.09(-0.23%)
Oct 08, 2015 35.49 37.20 35.41 36.94 7,672,027 +1.00(+2.77%)
Oct 07, 2015 35.69 36.58 35.07 35.95 11,980,525 +0.74(+2.09%)
Oct 06, 2015 34.30 35.35 33.64 35.21 13,237,837 +0.78(+2.26%)
Oct 05, 2015 32.42 35.21 32.36 34.43 22,938,438 +2.37(+7.39%)
Oct 02, 2015 30.20 32.36 29.76 32.06 22,534,998 +3.05(+10.52%)
Oct 01, 2015 30.10 30.19 28.66 29.01 9,653,857 -0.78(-2.61%)
Sep 30, 2015 30.02 30.67 29.34 29.79 12,016,305 +0.13(+0.42%)
Sep 29, 2015 30.96 31.50 29.56 29.66 13,678,395 -1.92(-6.09%)
Sep 28, 2015 32.53 32.65 31.47 31.58 5,851,041 -1.09(-3.34%)
Sep 25, 2015 33.22 33.24 32.48 32.67 5,572,803 -0.20(-0.60%)
Sep 24, 2015 32.67 33.16 32.56 32.87 7,118,751 +0.10(+0.31%)
Sep 23, 2015 33.87 34.04 32.52 32.77 9,915,431 -1.29(-3.80%)
Sep 22, 2015 34.29 34.32 33.73 34.06 8,311,564 -0.98(-2.80%)
Sep 21, 2015 35.49 35.78 34.85 35.04 5,811,175 -0.46(-1.30%)
Sep 18, 2015 36.47 36.70 35.35 35.51 8,425,435 -1.37(-3.70%)
Sep 17, 2015 37.68 37.69 36.86 36.87 7,552,806 -0.82(-2.18%)
Sep 16, 2015 37.08 37.81 36.86 37.69 7,788,088 +0.95(+2.59%)
Sep 15, 2015 36.24 36.82 35.87 36.74 5,123,169 +0.59(+1.63%)
Sep 14, 2015 36.30 36.33 35.67 36.15 5,386,246 -0.12(-0.34%)
Sep 11, 2015 35.75 36.45 35.75 36.28 4,202,701 +0.26(+0.73%)
Sep 10, 2015 36.59 36.94 35.55 36.01 10,276,539 -1.04(-2.80%)
Sep 09, 2015 37.92 38.19 36.98 37.05 5,284,411 -0.46(-1.24%)
Sep 08, 2015 37.54 37.81 36.82 37.51 6,012,990 +0.70(+1.91%)
Sep 04, 2015 36.28 36.81 36.81 36.81 5,834,421 -0.08(-0.21%)
Sep 03, 2015 35.72 37.16 35.65 36.89 8,824,881 +1.38(+3.88%)
Sep 02, 2015 35.49 35.64 34.94 35.51 6,867,905 +0.43(+1.24%)
Sep 01, 2015 34.91 35.66 34.55 35.08 7,865,378 -0.70(-1.95%)
Aug 31, 2015 36.17 36.41 35.61 35.77 5,054,696 -0.87(-2.39%)
Aug 28, 2015 36.10 36.80 36.07 36.65 3,851,372 +0.08(+0.21%)
Aug 27, 2015 35.67 36.70 35.67 36.57 13,029,915 +1.61(+4.60%)
Aug 26, 2015 35.23 35.49 33.81 34.96 11,157,939 +0.35(+1.01%)
Aug 25, 2015 37.18 37.19 34.60 34.61 8,138,899 -1.02(-2.87%)
Aug 24, 2015 33.36 37.21 32.85 35.63 10,409,110 -1.50(-4.04%)
Aug 21, 2015 37.16 37.81 36.47 37.13 11,615,445 -0.70(-1.86%)
Aug 20, 2015 38.69 38.96 37.83 37.84 8,901,392 -1.39(-3.53%)
Aug 19, 2015 39.86 39.92 39.07 39.22 6,494,630 -0.87(-2.18%)
Aug 18, 2015 40.24 40.36 39.90 40.10 4,033,966 -0.29(-0.71%)
Aug 17, 2015 40.16 40.60 40.02 40.38 5,405,922 -0.17(-0.42%)
Aug 14, 2015 41.23 41.52 40.47 40.55 5,607,487 -0.55(-1.34%)
Aug 13, 2015 41.55 41.65 41.09 41.10 4,829,266 -0.28(-0.67%)
Aug 12, 2015 41.24 41.45 40.29 41.38 7,649,198 -0.68(-1.62%)
Aug 11, 2015 43.32 43.32 41.82 42.06 7,404,221 -1.85(-4.21%)
Aug 10, 2015 44.38 44.40 43.65 43.91 6,669,530 -0.04(-0.09%)
Aug 07, 2015 43.53 44.48 43.38 43.95 5,061,532 +0.60(+1.37%)
Aug 06, 2015 43.08 43.72 42.69 43.36 4,538,009 +0.05(+0.11%)
Aug 05, 2015 43.16 43.87 43.03 43.31 5,044,473 +0.75(+1.76%)
Aug 04, 2015 42.97 43.41 42.29 42.56 6,192,161 -0.19(-0.45%)
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.