Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.10 27.34 26.11 26.15 7,553,748 -0.75(-2.79%)
Oct 29, 2015 28.12 28.30 26.88 26.90 5,489,269 -1.74(-6.08%)
Oct 28, 2015 27.24 28.67 27.06 28.64 3,873,520 +1.43(+5.26%)
Oct 27, 2015 27.88 28.02 26.93 27.21 3,424,494 -0.89(-3.17%)
Oct 26, 2015 27.23 28.65 27.21 28.10 5,668,073 +0.87(+3.20%)
Oct 23, 2015 28.50 28.75 26.75 27.23 8,117,195 -2.14(-7.29%)
Oct 22, 2015 29.26 29.73 28.80 29.37 3,707,062 +0.61(+2.12%)
Oct 21, 2015 30.24 30.30 28.60 28.76 4,910,157 -1.53(-5.05%)
Oct 20, 2015 31.12 31.25 29.85 30.29 4,447,615 -0.83(-2.67%)
Oct 19, 2015 31.09 31.74 30.51 31.12 3,523,290 +0.12(+0.39%)
Oct 16, 2015 30.39 31.38 30.03 31.00 6,072,424 +1.08(+3.61%)
Oct 15, 2015 28.83 29.96 28.12 29.92 10,300,265 +1.16(+4.03%)
Oct 14, 2015 30.58 30.73 28.60 28.76 7,359,261 -2.02(-6.56%)
Oct 13, 2015 31.00 31.59 30.60 30.78 3,279,912 -0.22(-0.71%)
Oct 12, 2015 31.77 31.81 30.88 31.00 2,728,390 -0.89(-2.79%)
Oct 09, 2015 31.57 32.05 30.86 31.89 3,302,595 +0.39(+1.24%)
Oct 08, 2015 31.95 31.99 30.80 31.50 3,267,900 -0.62(-1.93%)
Oct 07, 2015 31.50 32.42 31.09 32.12 3,765,723 +0.94(+3.01%)
Oct 06, 2015 31.60 32.20 30.40 31.18 5,365,101 -0.70(-2.20%)
Oct 05, 2015 31.95 32.10 30.35 31.88 9,309,829 -1.18(-3.57%)
Oct 02, 2015 31.78 33.08 31.78 33.06 3,375,973 +0.37(+1.13%)
Oct 01, 2015 31.99 33.15 31.63 32.69 4,750,571 +0.87(+2.73%)
Sep 30, 2015 31.75 32.08 30.62 31.82 4,666,846 +0.59(+1.89%)
Sep 29, 2015 31.45 32.49 30.43 31.23 5,631,496 -0.28(-0.89%)
Sep 28, 2015 32.27 32.52 31.21 31.51 4,587,322 -1.12(-3.43%)
Sep 25, 2015 34.07 34.50 32.02 32.63 4,430,169 -0.97(-2.89%)
Sep 24, 2015 33.05 33.68 31.95 33.60 7,550,965 +0.01(+0.03%)
Sep 23, 2015 35.17 35.29 33.25 33.59 7,422,584 -1.72(-4.87%)
Sep 22, 2015 36.20 36.89 35.06 35.31 4,601,669 -1.68(-4.54%)
Sep 21, 2015 37.90 38.69 36.71 36.99 4,299,705 -0.82(-2.17%)
Sep 18, 2015 36.66 38.28 36.65 37.81 11,615,592 +0.67(+1.80%)
Sep 17, 2015 36.66 37.74 36.57 37.14 6,613,163 +0.29(+0.79%)
Sep 16, 2015 36.83 36.98 36.13 36.85 3,348,914 -0.02(-0.05%)
Sep 15, 2015 36.51 37.04 36.31 36.87 3,228,314 +0.11(+0.30%)
Sep 14, 2015 37.28 37.63 36.65 36.76 2,945,664 -0.67(-1.79%)
Sep 11, 2015 37.75 38.13 36.80 37.43 4,231,091 -0.68(-1.78%)
Sep 10, 2015 38.49 38.63 36.54 38.11 4,574,859 -0.18(-0.47%)
Sep 09, 2015 39.06 39.40 37.76 38.29 4,716,288 -0.18(-0.47%)
Sep 08, 2015 37.26 38.50 37.26 38.47 3,703,015 +1.99(+5.46%)
Sep 04, 2015 36.28 36.48 36.48 36.48 4,737,800 -0.38(-1.03%)
Sep 03, 2015 37.99 38.55 36.58 36.86 4,838,395 -0.61(-1.63%)
Sep 02, 2015 37.34 37.53 36.28 37.47 3,329,838 +0.73(+1.99%)
Sep 01, 2015 36.56 37.91 36.31 36.74 3,391,933 -1.04(-2.75%)
Aug 31, 2015 39.02 39.15 37.66 37.78 3,339,613 -1.41(-3.60%)
Aug 28, 2015 38.62 39.59 38.28 39.19 3,368,951 +0.10(+0.26%)
Aug 27, 2015 39.01 40.01 38.12 39.09 4,889,996 +0.94(+2.46%)
Aug 26, 2015 37.73 38.35 36.40 38.15 4,654,343 +1.60(+4.38%)
Aug 25, 2015 38.88 39.07 36.52 36.55 5,209,269 +0.53(+1.47%)
Aug 24, 2015 31.89 38.25 30.15 36.02 8,805,235 -0.56(-1.53%)
Aug 21, 2015 37.94 38.68 36.25 36.58 11,461,898 -3.22(-8.09%)
Aug 20, 2015 42.97 43.35 39.69 39.80 6,448,832 -3.66(-8.42%)
Aug 19, 2015 43.15 44.10 42.81 43.46 3,288,072 +0.21(+0.49%)
Aug 18, 2015 44.55 44.67 43.06 43.25 3,558,821 -0.40(-0.92%)
Aug 17, 2015 42.56 43.67 42.51 43.65 2,610,388 +0.64(+1.49%)
Aug 14, 2015 43.02 43.35 42.53 43.01 2,247,168 +0.00(+0.00%)
Aug 13, 2015 43.09 43.45 42.27 43.01 2,942,633 +0.29(+0.68%)
Aug 12, 2015 43.29 43.95 41.77 42.72 5,228,734 -1.24(-2.82%)
Aug 11, 2015 43.93 44.92 43.25 43.96 3,761,175 -0.61(-1.37%)
Aug 10, 2015 43.75 44.86 43.72 44.57 3,381,088 +0.99(+2.27%)
Aug 07, 2015 43.38 43.64 42.66 43.58 3,212,440 +0.30(+0.69%)
Aug 06, 2015 44.27 44.95 42.27 43.28 6,476,909 -1.28(-2.87%)
Aug 05, 2015 43.59 45.71 43.59 44.56 8,460,727 +1.11(+2.55%)
Aug 04, 2015 43.11 43.72 42.70 43.45 4,127,254 +0.27(+0.63%)
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.