Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.20 37.86 37.07 37.80 17,122,608 +1.13(+3.07%)
Sep 29, 2015 36.89 37.65 36.04 36.67 18,486,342 +0.20(+0.55%)
Sep 28, 2015 38.48 38.51 36.36 36.47 21,767,738 -2.25(-5.81%)
Sep 25, 2015 40.18 40.21 38.27 38.72 12,484,876 -0.58(-1.47%)
Sep 24, 2015 39.55 39.93 38.85 39.30 12,415,756 -0.60(-1.50%)
Sep 23, 2015 40.22 40.57 39.70 39.90 14,145,264 -0.22(-0.54%)
Sep 22, 2015 40.41 40.47 39.54 40.11 20,428,116 -1.15(-2.78%)
Sep 21, 2015 42.54 42.89 41.19 41.26 15,886,710 -1.27(-2.99%)
Sep 18, 2015 41.28 42.95 40.97 42.53 41,681,640 +0.94(+2.27%)
Sep 17, 2015 41.38 42.32 41.26 41.59 14,799,807 +0.24(+0.59%)
Sep 16, 2015 41.34 41.43 40.73 41.34 11,579,024 +0.22(+0.52%)
Sep 15, 2015 40.97 41.29 40.55 41.13 15,077,626 +0.18(+0.44%)
Sep 14, 2015 41.29 41.42 39.97 40.95 13,092,548 -0.28(-0.69%)
Sep 11, 2015 41.42 41.52 40.97 41.23 13,480,802 -0.16(-0.39%)
Sep 10, 2015 41.24 41.77 40.91 41.39 13,396,202 +0.22(+0.54%)
Sep 09, 2015 42.74 42.74 41.06 41.17 12,144,289 -0.91(-2.16%)
Sep 08, 2015 41.84 42.34 41.62 42.08 13,333,662 +0.56(+1.34%)
Sep 04, 2015 42.13 41.52 41.52 41.52 13,359,927 -1.26(-2.94%)
Sep 03, 2015 42.69 43.27 42.62 42.78 16,952,560 +0.42(+0.98%)
Sep 02, 2015 42.77 42.79 41.88 42.36 17,337,222 +0.33(+0.79%)
Sep 01, 2015 42.38 42.82 41.79 42.03 18,285,352 -1.33(-3.06%)
Aug 31, 2015 44.56 44.68 43.25 43.36 22,427,936 -1.09(-2.45%)
Aug 28, 2015 44.40 45.00 44.07 44.45 10,531,462 -0.37(-0.82%)
Aug 27, 2015 44.48 44.88 43.77 44.82 18,124,766 +0.95(+2.17%)
Aug 26, 2015 43.40 43.92 42.29 43.86 22,008,290 +1.69(+4.00%)
Aug 25, 2015 45.23 45.24 42.13 42.18 21,972,990 -1.90(-4.32%)
Aug 24, 2015 42.50 45.05 37.51 44.08 34,967,528 -1.70(-3.72%)
Aug 21, 2015 46.37 46.66 45.73 45.78 23,429,692 -1.10(-2.34%)
Aug 20, 2015 47.24 47.54 46.88 46.88 13,743,846 -0.77(-1.62%)
Aug 19, 2015 47.76 47.99 47.39 47.65 9,025,643 -0.19(-0.39%)
Aug 18, 2015 48.23 48.45 47.71 47.84 9,178,359 -0.35(-0.74%)
Aug 17, 2015 47.73 48.51 47.45 48.19 25,434,558 +0.50(+1.05%)
Aug 14, 2015 47.63 48.24 47.53 47.69 8,441,966 +0.08(+0.16%)
Aug 13, 2015 47.71 48.00 47.39 47.62 10,342,231 -0.15(-0.31%)
Aug 12, 2015 47.12 47.88 46.71 47.76 12,343,272 +0.35(+0.73%)
Aug 11, 2015 47.59 48.14 47.20 47.41 10,757,119 -0.67(-1.39%)
Aug 10, 2015 47.88 48.23 47.59 48.08 11,788,119 +0.41(+0.86%)
Aug 07, 2015 47.99 48.14 47.08 47.67 8,945,287 -0.43(-0.90%)
Aug 06, 2015 48.89 49.17 47.80 48.10 8,884,498 -0.74(-1.51%)
Aug 05, 2015 48.70 49.08 48.67 48.84 14,524,102 +0.24(+0.50%)
Aug 04, 2015 48.66 48.90 48.40 48.60 7,786,234 +0.15(+0.32%)
Aug 03, 2015 48.76 49.18 48.13 48.44 14,210,254 -0.19(-0.40%)
Jul 31, 2015 48.89 48.89 48.44 48.64 8,897,532 -0.10(-0.21%)
Jul 30, 2015 49.23 49.24 48.12 48.74 9,817,548 -0.42(-0.86%)
Jul 29, 2015 49.53 49.68 49.14 49.17 9,778,412 -0.32(-0.65%)
Jul 28, 2015 48.28 49.63 47.99 49.48 14,535,481 +1.31(+2.73%)
Jul 27, 2015 47.56 49.30 47.56 48.17 18,484,126 +0.88(+1.85%)
Jul 24, 2015 46.91 47.95 46.79 47.30 19,425,368 -1.70(-3.46%)
Jul 23, 2015 48.80 49.28 48.72 48.99 8,111,079 -0.03(-0.06%)
Jul 22, 2015 48.81 49.08 48.66 49.02 8,207,797 +0.01(+0.03%)
Jul 21, 2015 49.19 49.74 48.78 49.01 7,236,653 -0.18(-0.37%)
Jul 20, 2015 48.63 49.40 48.53 49.19 13,866,041 +0.56(+1.16%)
Jul 17, 2015 48.62 48.72 48.42 48.62 8,839,866 +0.00(+0.00%)
Jul 16, 2015 48.73 48.84 48.51 48.62 9,852,525 +0.17(+0.34%)
Jul 15, 2015 48.50 48.66 48.15 48.46 24,126,914 -0.03(-0.07%)
Jul 14, 2015 48.43 48.99 48.21 48.49 9,540,858 +0.16(+0.33%)
Jul 13, 2015 48.23 48.42 48.05 48.33 7,925,529 +0.59(+1.24%)
Jul 10, 2015 47.54 47.93 47.26 47.74 9,993,259 +0.87(+1.85%)
Jul 09, 2015 47.22 47.53 46.76 46.87 9,450,061 +0.21(+0.46%)
Jul 08, 2015 46.75 47.20 46.60 46.66 7,290,007 -0.62(-1.31%)
Jul 07, 2015 47.18 47.44 46.44 47.28 11,342,231 +0.23(+0.50%)
Jul 06, 2015 46.57 47.58 46.54 47.04 24,694,092 +0.01(+0.01%)
Jul 02, 2015 47.36 47.04 47.04 47.04 9,056,972 -0.21(-0.44%)
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.