Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.81 47.40 46.20 46.21 53,103,764 -0.63(-1.35%)
Oct 29, 2015 47.00 47.26 46.72 46.84 34,399,840 -0.54(-1.15%)
Oct 28, 2015 47.00 47.39 46.41 47.39 53,537,132 +0.25(+0.54%)
Oct 27, 2015 47.40 47.73 47.04 47.13 58,085,208 -0.49(-1.03%)
Oct 26, 2015 46.12 47.69 46.09 47.63 73,614,016 +1.21(+2.61%)
Oct 23, 2015 45.91 47.47 45.87 46.41 154,034,800 +4.25(+10.08%)
Oct 22, 2015 41.73 42.97 41.34 42.17 64,422,024 +0.73(+1.76%)
Oct 21, 2015 42.07 42.13 41.36 41.44 28,774,984 -0.50(-1.19%)
Oct 20, 2015 41.65 41.97 41.28 41.94 35,085,788 +0.13(+0.32%)
Oct 19, 2015 41.63 42.03 41.28 41.81 33,471,846 +0.10(+0.23%)
Oct 16, 2015 41.28 41.74 41.17 41.71 30,129,120 +0.44(+1.06%)
Oct 15, 2015 41.27 41.29 40.85 41.27 30,970,362 +0.29(+0.71%)
Oct 14, 2015 40.95 41.35 40.85 40.98 28,132,230 -0.18(-0.45%)
Oct 13, 2015 40.88 41.38 40.88 41.16 22,767,548 -0.10(-0.23%)
Oct 12, 2015 41.24 41.32 40.82 41.26 22,517,916 -0.10(-0.23%)
Oct 09, 2015 41.66 41.72 41.19 41.36 32,578,486 -0.30(-0.72%)
Oct 08, 2015 40.88 41.71 40.82 41.66 38,469,368 +0.57(+1.39%)
Oct 07, 2015 41.35 41.57 40.35 41.09 31,565,398 +0.04(+0.11%)
Oct 06, 2015 40.67 41.41 40.58 41.04 31,336,776 +0.11(+0.26%)
Oct 05, 2015 40.16 41.16 40.12 40.94 39,148,552 +0.93(+2.33%)
Oct 02, 2015 38.86 40.01 38.56 40.01 47,658,124 +0.84(+2.15%)
Oct 01, 2015 39.29 39.29 38.41 39.16 32,642,042 +0.31(+0.79%)
Sep 30, 2015 38.52 38.89 38.33 38.86 39,819,804 +0.72(+1.89%)
Sep 29, 2015 38.07 38.25 37.79 38.14 37,320,036 +0.13(+0.35%)
Sep 28, 2015 38.48 38.70 37.93 38.00 31,453,298 -0.57(-1.48%)
Sep 25, 2015 39.05 39.27 38.42 38.57 33,471,490 +0.03(+0.07%)
Sep 24, 2015 38.14 38.74 37.99 38.55 31,786,782 +0.04(+0.09%)
Sep 23, 2015 38.57 38.78 38.20 38.51 19,528,604 -0.03(-0.07%)
Sep 22, 2015 38.08 38.67 38.02 38.54 31,992,054 -0.18(-0.48%)
Sep 21, 2015 38.29 39.04 38.28 38.72 29,818,024 +0.55(+1.45%)
Sep 18, 2015 38.19 38.62 38.04 38.17 71,925,880 -0.68(-1.74%)
Sep 17, 2015 38.88 39.51 38.70 38.85 37,325,052 -0.04(-0.11%)
Sep 16, 2015 38.60 38.96 38.49 38.89 26,622,256 +0.28(+0.73%)
Sep 15, 2015 37.92 38.88 37.82 38.61 32,892,244 +0.83(+2.18%)
Sep 14, 2015 38.13 38.14 37.63 37.78 26,946,196 -0.39(-1.01%)
Sep 11, 2015 37.87 38.27 37.70 38.17 30,906,194 +0.17(+0.44%)
Sep 10, 2015 37.85 38.44 37.53 38.00 35,729,188 +0.19(+0.51%)
Sep 09, 2015 38.81 38.98 37.67 37.81 38,124,044 -0.72(-1.87%)
Sep 08, 2015 38.01 38.63 37.93 38.53 36,984,632 +1.12(+3.00%)
Sep 04, 2015 37.58 37.41 37.41 37.41 42,304,168 -0.78(-2.05%)
Sep 03, 2015 38.11 38.61 38.00 38.19 32,215,520 +0.12(+0.32%)
Sep 02, 2015 37.19 38.08 36.77 38.07 42,909,092 +1.35(+3.68%)
Sep 01, 2015 37.02 37.39 36.57 36.71 56,598,852 -1.49(-3.91%)
Aug 31, 2015 38.24 38.57 37.84 38.21 39,228,716 -0.36(-0.93%)
Aug 28, 2015 38.10 38.75 38.09 38.57 32,175,356 +0.03(+0.07%)
Aug 27, 2015 37.95 38.58 37.68 38.54 58,027,080 +1.04(+2.79%)
Aug 26, 2015 36.88 37.61 36.05 37.50 72,224,552 +1.97(+5.53%)
Aug 25, 2015 37.37 37.96 35.46 35.53 80,428,080 -1.06(-2.90%)
Aug 24, 2015 35.51 38.02 34.87 36.59 101,094,976 -1.22(-3.23%)
Aug 21, 2015 39.77 39.93 37.84 37.81 79,796,264 -2.27(-5.67%)
Aug 20, 2015 40.44 40.80 40.08 40.08 41,248,156 -0.83(-2.04%)
Aug 19, 2015 41.07 41.33 40.65 40.92 35,864,604 -0.58(-1.40%)
Aug 18, 2015 41.12 41.64 41.00 41.50 26,852,752 +0.23(+0.55%)
Aug 17, 2015 40.83 41.38 40.62 41.27 24,191,974 +0.28(+0.68%)
Aug 14, 2015 40.58 41.08 40.57 40.99 24,621,282 +0.24(+0.58%)
Aug 13, 2015 41.04 41.08 40.55 40.76 25,943,916 -0.01(-0.02%)
Aug 12, 2015 40.28 40.90 39.86 40.76 34,621,204 +0.29(+0.71%)
Aug 11, 2015 40.83 40.94 40.03 40.48 33,520,126 -0.80(-1.94%)
Aug 10, 2015 40.95 41.42 40.85 41.28 26,461,472 +0.51(+1.26%)
Aug 07, 2015 40.46 40.80 40.35 40.76 21,972,230 +0.10(+0.26%)
Aug 06, 2015 41.61 41.66 40.41 40.66 31,379,044 -0.84(-2.02%)
Aug 05, 2015 41.85 42.22 41.46 41.50 30,911,770 +0.03(+0.08%)
Aug 04, 2015 40.77 41.61 40.71 41.46 38,291,768 +0.64(+1.56%)
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.