Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.21 43.33 42.43 43.12 5,973,198 +1.28(+3.05%)
Sep 29, 2015 42.35 42.37 41.46 41.84 5,131,943 -0.36(-0.84%)
Sep 28, 2015 43.85 43.94 41.72 42.20 6,343,057 -1.79(-4.06%)
Sep 25, 2015 44.60 44.78 43.73 43.99 4,596,653 -0.16(-0.35%)
Sep 24, 2015 44.10 44.36 43.85 44.14 5,750,938 -0.54(-1.20%)
Sep 23, 2015 44.08 44.74 43.20 44.68 7,785,038 +1.48(+3.43%)
Sep 22, 2015 45.13 45.16 42.99 43.20 11,510,289 -2.51(-5.49%)
Sep 21, 2015 45.68 45.99 45.21 45.70 7,901,563 +0.53(+1.17%)
Sep 18, 2015 45.75 45.76 45.07 45.17 9,672,069 -0.58(-1.27%)
Sep 17, 2015 45.77 46.45 45.51 45.76 4,127,683 -0.11(-0.25%)
Sep 16, 2015 45.61 45.95 45.28 45.87 4,189,523 +0.81(+1.79%)
Sep 15, 2015 44.59 45.25 44.33 45.06 4,331,729 +0.49(+1.09%)
Sep 14, 2015 44.08 44.97 44.05 44.58 4,411,129 +0.00(+0.00%)
Sep 11, 2015 43.73 44.59 43.67 44.58 2,883,540 +0.57(+1.30%)
Sep 10, 2015 43.93 44.24 43.59 44.00 3,551,241 +0.16(+0.38%)
Sep 09, 2015 44.13 44.64 43.73 43.84 3,462,152 -0.13(-0.30%)
Sep 08, 2015 43.32 43.97 43.16 43.97 4,524,054 +1.52(+3.58%)
Sep 04, 2015 42.35 42.45 42.45 42.45 3,693,851 -0.41(-0.95%)
Sep 03, 2015 43.24 43.55 42.72 42.86 3,410,555 -0.03(-0.08%)
Sep 02, 2015 42.22 42.89 41.96 42.89 4,533,922 +1.44(+3.47%)
Sep 01, 2015 41.74 42.09 41.14 41.45 5,893,443 -1.26(-2.95%)
Aug 31, 2015 42.88 43.18 42.54 42.71 4,062,197 -0.23(-0.55%)
Aug 28, 2015 42.75 43.08 42.55 42.95 4,107,999 -0.21(-0.48%)
Aug 27, 2015 42.54 43.22 42.16 43.15 6,369,162 +0.77(+1.82%)
Aug 26, 2015 42.32 42.51 41.10 42.38 6,827,202 +1.31(+3.19%)
Aug 25, 2015 42.01 42.46 41.05 41.07 9,151,380 +0.75(+1.85%)
Aug 24, 2015 40.38 41.97 38.80 40.33 9,657,054 -1.65(-3.93%)
Aug 21, 2015 42.91 43.12 41.87 41.97 7,409,343 -1.34(-3.10%)
Aug 20, 2015 44.72 44.77 43.28 43.32 5,974,456 -2.06(-4.53%)
Aug 19, 2015 45.19 45.71 45.05 45.37 2,616,305 -0.17(-0.38%)
Aug 18, 2015 45.67 45.78 45.41 45.55 2,180,371 -0.08(-0.17%)
Aug 17, 2015 45.08 45.78 45.04 45.63 2,606,010 +0.39(+0.86%)
Aug 14, 2015 45.06 45.31 44.85 45.24 2,577,925 +0.28(+0.63%)
Aug 13, 2015 44.39 45.24 44.26 44.95 3,935,548 +0.82(+1.86%)
Aug 12, 2015 44.67 44.73 43.92 44.13 4,659,453 -0.89(-1.97%)
Aug 11, 2015 44.79 45.14 44.57 45.02 4,126,151 -0.20(-0.44%)
Aug 10, 2015 45.55 45.73 45.05 45.22 4,422,411 +0.25(+0.56%)
Aug 07, 2015 44.99 45.06 44.48 44.97 4,032,668 +0.03(+0.08%)
Aug 06, 2015 45.69 45.77 44.72 44.94 4,795,315 -0.47(-1.03%)
Aug 05, 2015 45.19 45.79 45.13 45.40 4,318,084 +0.66(+1.47%)
Aug 04, 2015 45.24 45.33 44.58 44.75 3,941,936 -0.30(-0.67%)
Aug 03, 2015 45.85 45.88 44.75 45.05 4,727,866 -0.92(-2.01%)
Jul 31, 2015 46.24 46.63 45.85 45.97 6,410,713 +1.22(+2.72%)
Jul 30, 2015 44.48 44.86 44.13 44.75 3,377,986 -0.19(-0.42%)
Jul 29, 2015 44.71 45.25 44.67 44.94 3,937,240 +0.66(+1.48%)
Jul 28, 2015 43.85 44.32 43.72 44.29 2,897,587 +0.42(+0.96%)
Jul 27, 2015 43.93 44.09 43.59 43.87 2,770,689 -0.23(-0.53%)
Jul 24, 2015 44.58 44.69 43.85 44.10 3,057,527 -0.60(-1.33%)
Jul 23, 2015 45.13 45.22 44.60 44.69 2,641,560 -0.48(-1.07%)
Jul 22, 2015 44.75 45.20 44.73 45.18 2,627,378 +0.35(+0.79%)
Jul 21, 2015 45.19 45.26 44.62 44.82 2,872,035 -0.16(-0.36%)
Jul 20, 2015 45.15 45.19 44.88 44.99 3,432,069 +0.04(+0.10%)
Jul 17, 2015 44.99 45.14 44.87 44.94 3,331,752 -0.09(-0.21%)
Jul 16, 2015 45.14 45.20 44.79 45.04 4,146,726 +0.32(+0.71%)
Jul 15, 2015 45.00 45.08 44.60 44.72 4,137,921 -0.31(-0.69%)
Jul 14, 2015 45.03 45.20 44.88 45.03 3,160,270 +0.32(+0.71%)
Jul 13, 2015 44.50 44.95 44.48 44.71 5,109,460 +1.08(+2.47%)
Jul 10, 2015 43.57 43.79 43.26 43.63 5,180,673 +1.19(+2.80%)
Jul 09, 2015 43.09 43.15 42.42 42.44 3,156,407 +0.23(+0.55%)
Jul 08, 2015 42.79 42.88 42.20 42.21 4,633,711 -1.10(-2.53%)
Jul 07, 2015 42.55 43.36 41.90 43.30 4,623,083 +0.72(+1.70%)
Jul 06, 2015 42.66 43.10 42.28 42.58 3,978,327 -0.43(-1.00%)
Jul 02, 2015 43.03 43.01 43.01 43.01 3,355,136 +0.20(+0.46%)
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.