Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.53 39.75 38.47 39.49 1,526,576 +1.41(+3.69%)
Sep 29, 2015 37.18 38.23 37.16 38.08 1,652,638 +0.67(+1.80%)
Sep 28, 2015 40.13 40.13 37.29 37.41 1,941,911 -3.00(-7.42%)
Sep 25, 2015 40.72 41.22 40.11 40.41 1,593,827 -0.08(-0.20%)
Sep 24, 2015 39.91 40.77 38.91 40.49 1,811,594 -0.08(-0.20%)
Sep 23, 2015 40.78 41.36 40.45 40.57 1,573,606 -0.36(-0.87%)
Sep 22, 2015 41.08 41.19 40.39 40.93 1,986,590 -0.62(-1.49%)
Sep 21, 2015 41.27 42.25 40.83 41.54 2,284,553 +0.62(+1.51%)
Sep 18, 2015 39.77 40.96 39.72 40.93 3,328,496 +0.59(+1.46%)
Sep 17, 2015 39.92 40.95 39.90 40.34 1,860,024 +0.28(+0.69%)
Sep 16, 2015 39.87 40.41 39.53 40.06 1,573,483 +0.42(+1.06%)
Sep 15, 2015 37.82 39.87 37.82 39.64 5,418,995 +2.14(+5.71%)
Sep 14, 2015 37.37 37.81 37.04 37.50 1,344,264 +0.15(+0.41%)
Sep 11, 2015 37.77 38.08 36.99 37.35 982,787 -0.71(-1.87%)
Sep 10, 2015 38.22 38.46 37.78 38.06 1,866,804 -0.20(-0.53%)
Sep 09, 2015 38.67 39.11 38.15 38.26 1,668,092 +0.01(+0.02%)
Sep 08, 2015 38.47 38.47 38.03 38.25 3,364,724 +0.52(+1.39%)
Sep 04, 2015 37.50 37.73 37.73 37.73 1,719,332 -0.39(-1.03%)
Sep 03, 2015 38.29 38.29 37.59 38.12 3,024,542 +0.12(+0.33%)
Sep 02, 2015 38.68 38.81 37.70 37.99 1,820,324 -0.11(-0.28%)
Sep 01, 2015 39.25 39.61 37.88 38.10 2,335,011 -2.10(-5.22%)
Aug 31, 2015 39.97 40.48 39.11 40.20 1,614,724 -0.08(-0.20%)
Aug 28, 2015 39.96 41.42 39.81 40.28 1,642,805 +0.15(+0.38%)
Aug 27, 2015 38.89 41.08 38.77 40.13 2,310,619 +1.83(+4.78%)
Aug 26, 2015 38.74 38.82 37.62 38.30 3,590,661 +0.24(+0.63%)
Aug 25, 2015 40.56 40.65 38.04 38.06 1,449,982 -1.37(-3.47%)
Aug 24, 2015 39.36 40.75 37.69 39.43 2,361,387 -2.20(-5.28%)
Aug 21, 2015 43.42 43.44 41.50 41.62 1,553,377 -2.23(-5.09%)
Aug 20, 2015 43.93 44.41 43.58 43.85 934,905 -0.50(-1.12%)
Aug 19, 2015 45.20 45.57 43.93 44.35 1,064,952 -1.09(-2.41%)
Aug 18, 2015 45.90 46.00 45.34 45.45 908,008 -0.59(-1.27%)
Aug 17, 2015 45.19 46.19 44.86 46.03 1,342,921 +0.59(+1.29%)
Aug 14, 2015 44.86 45.60 44.72 45.45 675,572 +0.61(+1.37%)
Aug 13, 2015 45.38 45.64 44.57 44.83 1,087,272 -0.62(-1.37%)
Aug 12, 2015 45.75 46.09 44.72 45.45 1,102,536 -0.78(-1.69%)
Aug 11, 2015 46.22 46.34 45.71 46.24 884,570 -0.61(-1.31%)
Aug 10, 2015 45.56 46.89 45.49 46.85 954,976 +1.29(+2.83%)
Aug 07, 2015 46.18 47.15 45.39 45.56 1,075,047 -0.47(-1.02%)
Aug 06, 2015 47.73 47.73 44.06 46.03 4,345,720 -1.32(-2.80%)
Aug 05, 2015 48.23 48.24 46.71 47.36 1,669,858 -0.33(-0.69%)
Aug 04, 2015 47.49 48.20 47.39 47.69 1,107,775 +0.30(+0.64%)
Aug 03, 2015 48.10 48.29 47.13 47.38 1,000,875 -0.81(-1.68%)
Jul 31, 2015 47.86 48.74 47.43 48.19 2,406,852 +0.71(+1.50%)
Jul 30, 2015 46.18 47.61 45.79 47.48 2,058,899 +1.32(+2.87%)
Jul 29, 2015 45.28 46.25 44.95 46.16 1,289,416 +1.00(+2.23%)
Jul 28, 2015 44.37 45.32 44.09 45.15 1,005,223 +0.86(+1.95%)
Jul 27, 2015 43.93 44.56 43.60 44.29 948,258 +0.00(+0.00%)
Jul 24, 2015 45.53 45.62 43.93 44.29 900,531 -1.34(-2.94%)
Jul 23, 2015 46.10 46.31 45.61 45.63 780,781 -0.35(-0.75%)
Jul 22, 2015 46.23 46.42 45.78 45.98 667,249 -0.34(-0.73%)
Jul 21, 2015 46.93 47.46 46.21 46.32 626,849 -0.59(-1.25%)
Jul 20, 2015 47.03 47.23 46.61 46.90 910,781 -0.23(-0.49%)
Jul 17, 2015 48.22 48.22 47.10 47.14 751,211 -1.25(-2.59%)
Jul 16, 2015 48.30 48.62 47.67 48.39 1,099,274 +0.13(+0.28%)
Jul 15, 2015 49.10 49.16 48.05 48.26 643,222 -0.94(-1.92%)
Jul 14, 2015 49.14 49.27 48.74 49.20 778,470 -0.04(-0.09%)
Jul 13, 2015 48.31 49.48 48.18 49.24 988,472 +1.23(+2.56%)
Jul 10, 2015 48.18 48.38 47.86 48.02 594,520 +0.50(+1.05%)
Jul 09, 2015 47.92 48.16 47.50 47.52 1,032,993 +0.33(+0.70%)
Jul 08, 2015 47.90 48.22 47.09 47.19 1,109,565 -1.05(-2.18%)
Jul 07, 2015 48.21 48.41 47.10 48.24 1,228,205 +0.00(+0.00%)
Jul 06, 2015 48.25 48.82 48.02 48.24 1,403,311 -0.69(-1.42%)
Jul 02, 2015 48.50 48.93 48.93 48.93 1,644,319 +0.51(+1.05%)
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.