Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.49 45.88 45.22 45.53 232,985 +0.15(+0.33%)
Oct 29, 2015 46.00 46.10 45.19 45.38 184,152 -0.52(-1.13%)
Oct 28, 2015 45.56 46.16 45.29 45.90 334,954 +0.32(+0.70%)
Oct 27, 2015 45.32 46.46 45.31 45.58 350,240 +0.25(+0.55%)
Oct 26, 2015 45.45 46.28 45.17 45.33 210,282 -0.23(-0.50%)
Oct 23, 2015 46.36 46.53 45.23 45.56 413,653 -0.50(-1.09%)
Oct 22, 2015 45.00 46.08 44.50 46.06 497,492 +1.06(+2.36%)
Oct 21, 2015 45.25 46.22 43.73 45.00 727,558 +1.46(+3.35%)
Oct 20, 2015 44.75 45.10 43.37 43.54 302,450 -1.16(-2.60%)
Oct 19, 2015 44.20 44.89 44.05 44.70 352,575 +0.50(+1.13%)
Oct 16, 2015 43.25 45.90 42.72 44.20 1,536,195 +3.65(+9.00%)
Oct 15, 2015 38.97 40.58 38.97 40.55 135,798 +1.64(+4.21%)
Oct 14, 2015 39.27 39.77 38.22 38.91 224,648 -0.46(-1.17%)
Oct 13, 2015 39.75 40.06 39.08 39.37 166,077 -0.53(-1.33%)
Oct 12, 2015 39.20 40.22 38.66 39.90 183,368 +0.73(+1.86%)
Oct 09, 2015 38.78 39.89 38.70 39.17 154,691 +0.48(+1.24%)
Oct 08, 2015 38.86 39.09 38.02 38.69 258,825 -0.32(-0.82%)
Oct 07, 2015 38.46 39.13 38.00 39.01 250,878 +0.70(+1.83%)
Oct 06, 2015 39.67 39.67 37.85 38.31 182,089 -1.44(-3.62%)
Oct 05, 2015 40.46 40.87 39.61 39.75 167,244 -0.34(-0.85%)
Oct 02, 2015 39.10 40.13 38.78 40.09 184,453 +0.61(+1.55%)
Oct 01, 2015 39.39 39.70 38.79 39.48 230,948 +0.03(+0.08%)
Sep 30, 2015 38.90 39.58 38.26 39.45 361,840 +1.21(+3.16%)
Sep 29, 2015 39.10 39.30 38.00 38.24 289,077 -0.94(-2.40%)
Sep 28, 2015 40.64 40.67 38.75 39.18 283,624 -1.76(-4.30%)
Sep 25, 2015 42.80 42.80 40.57 40.94 228,960 -1.44(-3.40%)
Sep 24, 2015 42.11 42.59 41.68 42.38 144,866 -0.09(-0.21%)
Sep 23, 2015 42.51 43.11 42.07 42.47 179,176 +0.22(+0.52%)
Sep 22, 2015 41.85 42.47 41.49 42.25 280,844 -0.08(-0.19%)
Sep 21, 2015 42.90 43.23 41.99 42.33 188,452 -0.14(-0.33%)
Sep 18, 2015 42.20 43.20 42.20 42.47 252,317 -0.51(-1.19%)
Sep 17, 2015 41.35 43.30 41.35 42.98 274,540 +1.56(+3.77%)
Sep 16, 2015 40.90 41.50 40.54 41.42 118,037 +0.42(+1.02%)
Sep 15, 2015 40.74 41.22 40.21 41.00 158,049 +0.40(+0.99%)
Sep 14, 2015 39.03 40.67 39.03 40.60 296,543 +1.62(+4.16%)
Sep 11, 2015 39.76 40.03 38.84 38.98 394,382 -1.07(-2.67%)
Sep 10, 2015 39.54 40.26 39.29 40.05 183,926 +0.46(+1.16%)
Sep 09, 2015 40.91 41.00 39.59 39.59 245,216 -0.92(-2.27%)
Sep 08, 2015 40.11 40.72 39.34 40.51 139,850 +0.95(+2.40%)
Sep 04, 2015 39.15 39.56 39.56 39.56 116,500 -0.15(-0.38%)
Sep 03, 2015 39.63 40.77 39.63 39.71 141,484 +0.26(+0.66%)
Sep 02, 2015 39.77 39.95 38.72 39.45 266,453 +0.32(+0.82%)
Sep 01, 2015 40.00 40.29 39.00 39.13 191,063 -1.55(-3.81%)
Aug 31, 2015 41.33 41.69 40.52 40.68 165,021 -0.72(-1.74%)
Aug 28, 2015 41.34 41.86 40.69 41.40 143,892 +0.05(+0.12%)
Aug 27, 2015 40.92 41.72 40.53 41.35 185,552 +0.87(+2.15%)
Aug 26, 2015 40.96 41.34 39.03 40.48 236,838 +0.47(+1.17%)
Aug 25, 2015 40.89 41.00 39.36 40.01 284,691 +0.66(+1.68%)
Aug 24, 2015 39.29 41.52 29.34 39.35 527,404 -2.23(-5.36%)
Aug 21, 2015 41.27 41.92 40.29 41.58 331,600 -0.56(-1.33%)
Aug 20, 2015 44.00 44.00 42.09 42.14 191,098 -2.05(-4.64%)
Aug 19, 2015 44.77 44.78 43.69 44.19 158,767 -0.84(-1.87%)
Aug 18, 2015 45.48 46.12 44.97 45.03 123,062 -0.43(-0.95%)
Aug 17, 2015 44.79 45.49 44.50 45.46 115,337 +0.63(+1.41%)
Aug 14, 2015 44.92 45.24 44.37 44.83 102,672 -0.23(-0.51%)
Aug 13, 2015 45.44 45.98 44.80 45.06 102,972 -0.44(-0.97%)
Aug 12, 2015 45.00 45.77 44.41 45.50 170,221 +0.07(+0.15%)
Aug 11, 2015 44.50 45.49 44.50 45.43 133,891 +0.60(+1.34%)
Aug 10, 2015 45.27 45.49 44.43 44.83 212,064 -0.06(-0.13%)
Aug 07, 2015 44.96 45.19 43.75 44.89 128,465 -0.54(-1.19%)
Aug 06, 2015 46.25 46.93 45.32 45.43 215,914 -0.83(-1.79%)
Aug 05, 2015 45.57 46.91 45.57 46.26 191,066 +0.99(+2.19%)
Aug 04, 2015 44.68 45.40 44.53 45.27 126,663 +0.74(+1.66%)
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.