Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.01 45.40 44.94 44.98 1,647,681 -0.45(-0.99%)
Oct 29, 2015 45.29 45.54 45.24 45.43 1,796,200 +0.23(+0.51%)
Oct 28, 2015 45.65 45.66 44.78 45.20 2,210,365 -0.11(-0.24%)
Oct 27, 2015 45.40 45.59 45.25 45.31 1,299,192 -0.26(-0.57%)
Oct 26, 2015 45.80 45.84 45.47 45.57 1,604,272 -0.28(-0.61%)
Oct 23, 2015 46.20 46.30 45.76 45.85 2,131,656 -0.19(-0.41%)
Oct 22, 2015 45.93 46.33 45.82 46.04 3,065,952 +0.68(+1.50%)
Oct 21, 2015 45.58 45.68 45.35 45.36 1,868,998 +0.00(+0.00%)
Oct 20, 2015 45.65 45.66 45.27 45.36 1,825,436 -0.18(-0.40%)
Oct 19, 2015 45.56 45.62 45.26 45.54 1,568,413 +0.22(+0.49%)
Oct 16, 2015 44.95 45.36 44.90 45.32 2,223,562 +0.37(+0.82%)
Oct 15, 2015 44.70 45.02 44.55 44.95 4,411,703 +2.04(+4.75%)
Oct 14, 2015 43.03 43.24 42.88 42.91 2,596,894 +0.01(+0.02%)
Oct 13, 2015 42.69 43.11 42.63 42.90 2,436,132 +0.03(+0.07%)
Oct 12, 2015 42.76 43.18 42.67 42.87 1,753,600 +0.61(+1.44%)
Oct 09, 2015 42.04 42.45 42.00 42.26 1,470,200 +0.19(+0.45%)
Oct 08, 2015 41.32 42.12 41.26 42.07 2,049,496 +0.29(+0.69%)
Oct 07, 2015 41.65 41.86 41.41 41.78 2,291,531 -0.26(-0.62%)
Oct 06, 2015 42.06 42.28 41.92 42.04 1,787,079 +0.11(+0.26%)
Oct 05, 2015 41.90 42.02 41.73 41.93 1,872,322 +0.81(+1.97%)
Oct 02, 2015 40.16 41.12 40.06 41.12 2,980,856 +0.87(+2.16%)
Oct 01, 2015 40.41 40.47 39.88 40.25 1,960,972 +0.05(+0.12%)
Sep 30, 2015 40.37 40.41 39.97 40.20 2,242,932 +0.78(+1.98%)
Sep 29, 2015 38.89 39.51 38.75 39.42 3,415,772 +0.46(+1.18%)
Sep 28, 2015 39.44 39.46 38.92 38.96 2,084,254 -0.56(-1.42%)
Sep 25, 2015 39.63 40.03 39.40 39.52 2,783,198 +1.09(+2.84%)
Sep 24, 2015 38.30 38.58 37.92 38.43 2,600,256 -0.45(-1.16%)
Sep 23, 2015 39.01 39.06 38.63 38.88 1,768,856 -0.13(-0.33%)
Sep 22, 2015 39.16 39.21 38.63 39.01 2,452,190 -1.13(-2.82%)
Sep 21, 2015 40.43 40.43 39.98 40.14 1,354,634 +0.04(+0.10%)
Sep 18, 2015 40.21 40.48 39.99 40.10 2,732,098 -0.59(-1.45%)
Sep 17, 2015 40.51 41.03 40.36 40.69 2,758,513 +0.28(+0.69%)
Sep 16, 2015 40.22 40.51 40.01 40.41 2,063,111 +1.27(+3.24%)
Sep 15, 2015 38.83 39.21 38.69 39.14 1,709,437 +0.30(+0.77%)
Sep 14, 2015 38.96 39.04 38.72 38.84 1,987,803 -0.40(-1.02%)
Sep 11, 2015 38.89 39.24 38.88 39.24 2,483,351 -0.09(-0.23%)
Sep 10, 2015 39.20 39.48 39.11 39.33 2,638,670 -0.24(-0.61%)
Sep 09, 2015 40.45 40.47 39.54 39.57 2,902,437 -0.24(-0.60%)
Sep 08, 2015 39.96 40.05 39.58 39.81 1,891,101 +0.83(+2.13%)
Sep 04, 2015 38.85 38.98 38.98 38.98 2,211,800 -0.75(-1.89%)
Sep 03, 2015 39.84 40.08 39.61 39.73 1,749,247 +0.23(+0.58%)
Sep 02, 2015 39.53 39.64 39.21 39.50 2,027,982 +0.44(+1.13%)
Sep 01, 2015 39.23 39.40 38.87 39.06 3,468,034 -1.06(-2.64%)
Aug 31, 2015 40.09 40.25 39.85 40.12 2,484,961 -0.04(-0.10%)
Aug 28, 2015 39.87 40.17 39.74 40.16 2,761,949 -0.24(-0.59%)
Aug 27, 2015 40.02 40.40 39.86 40.40 2,989,887 +0.27(+0.67%)
Aug 26, 2015 39.93 40.14 39.33 40.13 3,665,294 +0.51(+1.29%)
Aug 25, 2015 40.88 40.89 39.56 39.62 3,508,501 +0.04(+0.10%)
Aug 24, 2015 39.28 40.36 38.46 39.58 5,510,487 -1.05(-2.58%)
Aug 21, 2015 41.56 41.66 40.63 40.63 3,227,143 -1.11(-2.66%)
Aug 20, 2015 42.00 42.12 41.70 41.74 2,590,465 -1.07(-2.50%)
Aug 19, 2015 42.74 43.07 42.54 42.81 1,890,306 -0.55(-1.27%)
Aug 18, 2015 43.23 43.53 43.19 43.36 1,343,942 -0.09(-0.21%)
Aug 17, 2015 42.93 43.47 42.90 43.45 1,665,076 -0.21(-0.48%)
Aug 14, 2015 43.65 43.73 43.42 43.66 1,751,548 -0.30(-0.68%)
Aug 13, 2015 43.82 44.08 43.73 43.96 2,305,674 +0.07(+0.16%)
Aug 12, 2015 43.69 43.92 43.42 43.89 3,661,749 -2.07(-4.50%)
Aug 11, 2015 46.18 46.21 45.83 45.96 2,698,504 -0.55(-1.18%)
Aug 10, 2015 46.09 46.53 46.09 46.51 1,706,903 +0.46(+1.00%)
Aug 07, 2015 45.74 46.06 45.64 46.05 4,371,635 +0.11(+0.24%)
Aug 06, 2015 46.14 46.23 45.92 45.94 3,063,127 +0.29(+0.64%)
Aug 05, 2015 45.48 45.75 45.42 45.65 1,583,033 +0.22(+0.48%)
Aug 04, 2015 45.56 45.62 45.37 45.43 1,543,800 -0.10(-0.22%)
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.