Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.65 44.02 43.47 43.81 3,573,621 +0.34(+0.78%)
Oct 29, 2015 43.91 44.08 42.94 43.47 4,456,585 -0.67(-1.51%)
Oct 28, 2015 44.69 44.84 43.62 44.14 2,655,578 -0.46(-1.04%)
Oct 27, 2015 44.76 44.89 44.42 44.60 2,753,533 -0.12(-0.26%)
Oct 26, 2015 44.65 44.77 44.29 44.72 3,700,181 +0.26(+0.59%)
Oct 23, 2015 45.61 45.64 44.40 44.45 6,315,813 -1.31(-2.86%)
Oct 22, 2015 45.25 45.84 45.04 45.76 5,305,370 +0.18(+0.39%)
Oct 21, 2015 45.60 46.03 45.41 45.58 4,294,854 +0.22(+0.48%)
Oct 20, 2015 45.25 45.81 45.23 45.37 4,040,904 +0.05(+0.12%)
Oct 19, 2015 45.21 45.37 44.72 45.31 3,739,531 +0.04(+0.09%)
Oct 16, 2015 45.63 45.66 45.06 45.27 3,923,386 -0.14(-0.31%)
Oct 15, 2015 45.13 45.48 44.77 45.41 3,562,100 +0.44(+0.98%)
Oct 14, 2015 44.60 45.16 44.55 44.97 5,026,640 +0.39(+0.87%)
Oct 13, 2015 44.44 44.74 44.28 44.59 2,771,597 +0.07(+0.16%)
Oct 12, 2015 43.93 44.66 43.93 44.52 2,936,031 +0.63(+1.45%)
Oct 09, 2015 44.01 44.11 43.70 43.88 2,641,630 -0.10(-0.23%)
Oct 08, 2015 43.32 44.05 43.26 43.98 4,394,129 +0.64(+1.48%)
Oct 07, 2015 43.90 43.93 43.27 43.34 5,798,164 -0.45(-1.02%)
Oct 06, 2015 44.26 44.42 43.64 43.79 4,010,364 -0.65(-1.46%)
Oct 05, 2015 43.83 44.54 43.65 44.44 3,888,475 +0.88(+2.02%)
Oct 02, 2015 43.87 43.90 43.07 43.56 6,683,941 +0.14(+0.32%)
Oct 01, 2015 44.02 44.08 43.15 43.42 5,450,893 -0.56(-1.27%)
Sep 30, 2015 43.58 44.06 43.32 43.97 3,601,324 +0.56(+1.30%)
Sep 29, 2015 43.30 43.61 43.11 43.41 3,439,222 +0.21(+0.48%)
Sep 28, 2015 43.26 43.71 42.89 43.20 3,121,036 -0.10(-0.23%)
Sep 25, 2015 42.99 43.73 42.68 43.30 3,514,478 +0.41(+0.96%)
Sep 24, 2015 42.42 43.00 42.33 42.89 4,951,244 +0.34(+0.80%)
Sep 23, 2015 42.39 42.62 42.16 42.55 2,428,928 +0.23(+0.55%)
Sep 22, 2015 42.83 43.04 42.23 42.32 4,602,955 -0.68(-1.58%)
Sep 21, 2015 43.10 43.26 42.81 43.00 3,651,165 +0.09(+0.22%)
Sep 18, 2015 42.92 43.56 42.80 42.91 4,955,743 -0.30(-0.70%)
Sep 17, 2015 42.28 43.65 42.18 43.21 6,781,100 +0.96(+2.27%)
Sep 16, 2015 41.75 42.32 41.64 42.25 5,879,609 +0.60(+1.45%)
Sep 15, 2015 41.59 41.78 41.29 41.65 3,134,054 +0.13(+0.32%)
Sep 14, 2015 41.66 41.95 41.45 41.52 2,668,507 -0.08(-0.19%)
Sep 11, 2015 41.21 41.62 41.02 41.59 2,334,277 +0.30(+0.73%)
Sep 10, 2015 41.31 41.66 41.13 41.29 2,809,074 +0.02(+0.04%)
Sep 09, 2015 42.04 42.13 41.20 41.28 3,365,499 -0.55(-1.31%)
Sep 08, 2015 41.17 41.83 41.17 41.82 4,072,540 +1.19(+2.93%)
Sep 04, 2015 40.96 40.63 40.63 40.63 3,355,781 -0.63(-1.52%)
Sep 03, 2015 41.03 41.40 40.99 41.26 3,026,498 +0.26(+0.64%)
Sep 02, 2015 41.28 41.31 40.57 41.00 3,181,970 +0.02(+0.04%)
Sep 01, 2015 41.56 41.71 40.72 40.98 4,243,403 -1.01(-2.39%)
Aug 31, 2015 42.19 42.30 41.63 41.99 4,640,515 -0.47(-1.11%)
Aug 28, 2015 42.42 42.83 41.82 42.46 2,722,748 -0.01(-0.02%)
Aug 27, 2015 42.21 42.48 41.85 42.47 3,761,462 +0.70(+1.67%)
Aug 26, 2015 41.40 41.92 40.83 41.77 5,699,271 +0.77(+1.87%)
Aug 25, 2015 42.55 43.04 40.99 41.00 6,432,247 -1.40(-3.30%)
Aug 24, 2015 42.76 43.90 40.45 42.40 7,318,994 -1.90(-4.29%)
Aug 21, 2015 44.83 45.13 44.25 44.31 5,087,148 -0.84(-1.85%)
Aug 20, 2015 45.18 45.77 44.95 45.14 2,399,982 -0.33(-0.73%)
Aug 19, 2015 44.86 45.60 44.72 45.47 3,336,793 +0.41(+0.91%)
Aug 18, 2015 45.01 45.14 44.83 45.06 2,527,618 -0.06(-0.14%)
Aug 17, 2015 45.00 45.37 44.85 45.13 2,837,240 +0.12(+0.26%)
Aug 14, 2015 44.52 45.02 44.15 45.01 2,500,098 +0.50(+1.13%)
Aug 13, 2015 44.34 44.66 43.99 44.51 2,440,335 -0.02(-0.03%)
Aug 12, 2015 43.97 44.68 43.77 44.52 3,178,754 +0.56(+1.27%)
Aug 11, 2015 43.85 44.38 43.67 43.97 3,081,637 +0.11(+0.25%)
Aug 10, 2015 43.94 44.14 43.73 43.86 3,247,411 -0.05(-0.11%)
Aug 07, 2015 43.43 44.14 43.14 43.90 2,635,712 +0.39(+0.91%)
Aug 06, 2015 43.33 43.56 42.80 43.51 2,851,781 +0.11(+0.25%)
Aug 05, 2015 43.36 43.56 43.09 43.40 3,008,805 +0.20(+0.46%)
Aug 04, 2015 43.69 43.78 43.12 43.20 2,872,638 -0.51(-1.17%)
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.