Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.34 36.44 35.93 36.33 17,235,760 +0.54(+1.52%)
Sep 29, 2015 35.74 36.27 35.45 35.79 17,403,918 +0.17(+0.48%)
Sep 28, 2015 36.27 36.32 35.38 35.62 27,390,942 -0.87(-2.38%)
Sep 25, 2015 37.46 37.75 36.14 36.49 20,829,392 -0.73(-1.96%)
Sep 24, 2015 37.17 37.41 36.94 37.22 14,283,329 -0.32(-0.86%)
Sep 23, 2015 37.33 37.84 37.07 37.54 13,669,300 +0.21(+0.57%)
Sep 22, 2015 37.19 37.52 36.97 37.33 17,394,040 -0.18(-0.47%)
Sep 21, 2015 38.58 38.58 37.29 37.50 23,439,918 -0.85(-2.21%)
Sep 18, 2015 39.49 39.63 38.19 38.35 39,419,212 -1.35(-3.39%)
Sep 17, 2015 39.61 40.09 39.00 39.69 30,993,660 +0.07(+0.17%)
Sep 16, 2015 39.36 39.70 39.22 39.63 11,801,307 +0.24(+0.60%)
Sep 15, 2015 38.83 39.64 38.75 39.39 16,030,049 +0.89(+2.31%)
Sep 14, 2015 38.34 38.79 38.25 38.50 11,950,789 +0.18(+0.48%)
Sep 11, 2015 38.41 38.58 38.04 38.32 16,435,985 -0.13(-0.34%)
Sep 10, 2015 37.94 38.80 37.82 38.45 19,284,598 +0.58(+1.52%)
Sep 09, 2015 38.81 38.90 37.79 37.88 15,219,140 -0.55(-1.44%)
Sep 08, 2015 38.66 38.67 38.07 38.43 20,512,150 +0.80(+2.13%)
Sep 04, 2015 38.00 37.63 37.63 37.63 19,868,764 -0.77(-2.01%)
Sep 03, 2015 38.85 39.06 38.36 38.40 16,656,274 -0.24(-0.62%)
Sep 02, 2015 38.78 38.85 38.18 38.64 18,003,366 +0.33(+0.86%)
Sep 01, 2015 38.41 38.82 38.07 38.31 21,590,948 -0.96(-2.45%)
Aug 31, 2015 40.20 40.33 39.11 39.28 17,707,534 -1.11(-2.75%)
Aug 28, 2015 39.95 40.41 39.82 40.38 17,545,724 +0.31(+0.76%)
Aug 27, 2015 40.32 40.41 39.12 40.08 22,123,016 +0.39(+0.97%)
Aug 26, 2015 38.95 39.83 38.28 39.69 31,385,434 +2.37(+6.35%)
Aug 25, 2015 40.40 40.41 37.20 37.32 31,328,028 -2.06(-5.22%)
Aug 24, 2015 38.71 40.21 33.32 39.38 34,055,492 -1.30(-3.19%)
Aug 21, 2015 41.27 42.03 40.67 40.68 24,175,660 -0.86(-2.07%)
Aug 20, 2015 42.51 42.70 41.38 41.54 32,486,986 -1.98(-4.54%)
Aug 19, 2015 43.27 43.81 43.17 43.51 10,949,941 +0.00(+0.00%)
Aug 18, 2015 43.52 43.72 43.44 43.51 9,319,768 -0.04(-0.08%)
Aug 17, 2015 42.89 43.58 42.73 43.55 8,382,439 +0.39(+0.90%)
Aug 14, 2015 43.04 43.45 42.94 43.16 12,979,228 +0.15(+0.34%)
Aug 13, 2015 42.70 43.36 42.67 43.02 15,023,210 +0.53(+1.24%)
Aug 12, 2015 41.78 42.51 41.66 42.49 10,701,295 +0.36(+0.87%)
Aug 11, 2015 42.25 42.44 41.98 42.13 9,704,997 -0.47(-1.11%)
Aug 10, 2015 42.49 42.74 42.49 42.60 6,927,217 +0.32(+0.76%)
Aug 07, 2015 42.56 42.63 42.06 42.28 13,316,493 -0.34(-0.79%)
Aug 06, 2015 43.15 43.21 42.54 42.62 9,624,538 -0.49(-1.13%)
Aug 05, 2015 43.09 43.23 42.86 43.10 7,818,554 +0.29(+0.68%)
Aug 04, 2015 43.35 43.37 42.57 42.81 9,507,730 -0.26(-0.59%)
Aug 03, 2015 43.25 43.36 42.65 43.07 9,332,122 +0.07(+0.15%)
Jul 31, 2015 43.03 43.27 42.81 43.00 12,000,331 +0.32(+0.75%)
Jul 30, 2015 42.75 42.90 42.51 42.68 9,582,980 -0.01(-0.03%)
Jul 29, 2015 42.08 42.90 42.04 42.70 17,654,034 +0.74(+1.77%)
Jul 28, 2015 41.22 42.04 40.72 41.95 22,468,088 +0.39(+0.93%)
Jul 27, 2015 41.89 41.90 41.30 41.57 20,410,722 -0.31(-0.73%)
Jul 24, 2015 42.09 42.21 41.81 41.87 10,758,982 -0.48(-1.14%)
Jul 23, 2015 42.69 42.69 42.26 42.35 8,831,981 -0.04(-0.10%)
Jul 22, 2015 42.67 43.05 42.31 42.40 11,815,689 -0.39(-0.92%)
Jul 21, 2015 43.02 43.05 42.78 42.79 9,505,415 -0.24(-0.56%)
Jul 20, 2015 43.00 43.18 42.93 43.03 7,811,358 +0.13(+0.31%)
Jul 17, 2015 42.81 42.97 42.73 42.90 9,582,291 +0.00(+0.00%)
Jul 16, 2015 42.67 42.93 42.56 42.90 7,300,552 +0.44(+1.03%)
Jul 15, 2015 42.42 42.71 42.35 42.46 7,881,978 +0.02(+0.05%)
Jul 14, 2015 42.23 42.51 42.07 42.44 9,919,984 +0.23(+0.55%)
Jul 13, 2015 42.48 42.70 42.07 42.21 12,523,126 -0.06(-0.14%)
Jul 10, 2015 42.35 42.48 42.00 42.27 11,033,635 +0.42(+0.99%)
Jul 09, 2015 42.33 42.43 41.83 41.85 11,897,946 +0.02(+0.05%)
Jul 08, 2015 42.11 42.11 41.66 41.83 12,492,750 -0.47(-1.10%)
Jul 07, 2015 42.12 42.38 41.70 42.30 12,386,701 +0.32(+0.76%)
Jul 06, 2015 41.75 42.19 41.31 41.97 11,042,896 -0.09(-0.21%)
Jul 02, 2015 42.26 42.06 42.06 42.06 11,679,427 +0.05(+0.12%)
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.