Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.58 43.85 43.34 43.68 1,428,766 +0.27(+0.62%)
Oct 29, 2015 43.82 43.87 42.95 43.41 1,850,366 -0.62(-1.41%)
Oct 28, 2015 44.44 44.71 43.51 44.03 1,519,727 -0.46(-1.03%)
Oct 27, 2015 44.27 44.68 44.25 44.49 1,327,548 +0.08(+0.18%)
Oct 26, 2015 44.06 44.43 43.72 44.41 1,542,621 +0.42(+0.95%)
Oct 23, 2015 44.41 44.56 43.68 43.99 1,303,900 -0.51(-1.15%)
Oct 22, 2015 44.23 44.61 44.22 44.50 1,422,403 +0.35(+0.79%)
Oct 21, 2015 44.45 44.65 44.08 44.15 944,143 -0.17(-0.38%)
Oct 20, 2015 44.15 44.51 43.97 44.32 1,052,211 +0.03(+0.07%)
Oct 19, 2015 43.97 44.30 43.74 44.29 1,294,614 +0.19(+0.43%)
Oct 16, 2015 44.17 44.44 43.91 44.10 1,079,426 +0.16(+0.36%)
Oct 15, 2015 43.60 44.06 43.39 43.94 927,611 +0.55(+1.27%)
Oct 14, 2015 43.72 43.96 43.34 43.39 1,509,361 -0.26(-0.60%)
Oct 13, 2015 43.61 43.80 43.32 43.65 2,277,325 -0.07(-0.16%)
Oct 12, 2015 43.20 43.74 43.14 43.72 1,436,304 +0.60(+1.39%)
Oct 09, 2015 43.13 43.24 42.78 43.12 2,145,471 +0.00(+0.00%)
Oct 08, 2015 42.10 43.21 42.00 43.12 1,970,749 +0.91(+2.16%)
Oct 07, 2015 42.44 42.51 42.07 42.21 1,029,438 -0.10(-0.24%)
Oct 06, 2015 42.54 42.67 42.08 42.31 917,546 -0.31(-0.73%)
Oct 05, 2015 42.45 42.74 42.04 42.62 1,146,515 +0.30(+0.71%)
Oct 02, 2015 42.20 42.32 41.65 42.32 1,043,187 +0.54(+1.29%)
Oct 01, 2015 42.31 42.44 41.46 41.78 1,971,931 -0.49(-1.16%)
Sep 30, 2015 41.90 42.29 41.63 42.27 1,522,223 +0.58(+1.39%)
Sep 29, 2015 41.55 41.79 41.25 41.69 1,360,138 +0.15(+0.36%)
Sep 28, 2015 41.39 41.81 41.24 41.54 1,741,187 +0.17(+0.41%)
Sep 25, 2015 41.17 41.83 40.80 41.37 1,716,712 +0.32(+0.78%)
Sep 24, 2015 40.70 41.19 40.43 41.05 1,688,811 +0.25(+0.61%)
Sep 23, 2015 40.50 40.88 40.36 40.80 1,122,025 +0.30(+0.74%)
Sep 22, 2015 40.52 40.79 40.41 40.50 1,595,561 -0.32(-0.78%)
Sep 21, 2015 40.52 41.06 40.39 40.82 1,704,218 +0.45(+1.11%)
Sep 18, 2015 40.23 40.73 40.16 40.37 2,931,922 -0.17(-0.42%)
Sep 17, 2015 39.70 41.07 39.62 40.54 2,627,154 +0.85(+2.14%)
Sep 16, 2015 39.22 39.74 39.11 39.69 1,345,942 +0.49(+1.25%)
Sep 15, 2015 38.98 39.33 38.70 39.20 1,380,004 +0.22(+0.56%)
Sep 14, 2015 38.84 39.22 38.79 38.98 1,449,132 +0.16(+0.41%)
Sep 11, 2015 38.34 38.82 38.26 38.82 1,473,082 +0.39(+1.01%)
Sep 10, 2015 38.29 38.91 38.15 38.43 1,239,373 -0.03(-0.08%)
Sep 09, 2015 38.98 39.12 38.38 38.46 1,679,082 -0.52(-1.33%)
Sep 08, 2015 38.69 39.01 38.47 38.98 1,684,737 +0.42(+1.09%)
Sep 04, 2015 38.86 38.56 38.56 38.56 1,571,700 -0.69(-1.76%)
Sep 03, 2015 39.23 39.41 39.03 39.25 1,135,430 +0.17(+0.43%)
Sep 02, 2015 39.56 39.60 38.64 39.08 1,759,252 -0.04(-0.10%)
Sep 01, 2015 39.39 39.96 38.89 39.12 2,420,270 -1.17(-2.90%)
Aug 31, 2015 40.94 41.01 39.89 40.29 2,572,379 -0.78(-1.90%)
Aug 28, 2015 41.01 41.21 40.51 41.07 1,577,362 +0.05(+0.12%)
Aug 27, 2015 40.75 41.04 40.26 41.02 2,447,580 +0.47(+1.16%)
Aug 26, 2015 40.29 40.65 39.66 40.55 2,825,429 +0.78(+1.96%)
Aug 25, 2015 41.45 41.45 39.75 39.77 2,749,001 -0.91(-2.24%)
Aug 24, 2015 41.07 41.98 40.48 40.68 3,089,667 -1.83(-4.30%)
Aug 21, 2015 43.19 43.36 42.51 42.51 2,201,107 -0.80(-1.85%)
Aug 20, 2015 43.22 43.85 43.19 43.31 1,384,422 -0.24(-0.55%)
Aug 19, 2015 43.02 43.65 42.78 43.55 1,758,296 +0.35(+0.81%)
Aug 18, 2015 43.24 43.46 43.00 43.20 1,931,389 -0.20(-0.46%)
Aug 17, 2015 42.78 43.61 42.62 43.40 1,778,393 +0.66(+1.54%)
Aug 14, 2015 42.52 42.82 42.31 42.74 2,406,049 +0.12(+0.28%)
Aug 13, 2015 40.99 42.74 40.99 42.62 1,688,184 -0.03(-0.07%)
Aug 12, 2015 42.21 42.72 41.85 42.65 3,666,385 +0.55(+1.31%)
Aug 11, 2015 41.81 42.30 41.63 42.10 2,162,717 +0.28(+0.67%)
Aug 10, 2015 42.13 42.40 41.72 41.82 1,323,215 -0.30(-0.71%)
Aug 07, 2015 41.60 42.33 41.35 42.12 978,250 +0.43(+1.03%)
Aug 06, 2015 41.38 41.74 40.99 41.69 1,087,799 +0.33(+0.80%)
Aug 05, 2015 41.17 41.56 41.02 41.36 1,315,773 +0.35(+0.85%)
Aug 04, 2015 41.44 41.49 40.93 41.01 1,838,648 -0.58(-1.39%)
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.