Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.37 44.37 44.00 44.22 24,459 -0.03(-0.06%)
Oct 29, 2015 44.22 44.25 43.96 44.24 53,559 -1.03(-2.28%)
Oct 28, 2015 45.82 45.92 44.87 45.27 68,968 -0.13(-0.28%)
Oct 27, 2015 45.36 45.51 45.12 45.40 38,294 +0.12(+0.26%)
Oct 26, 2015 45.54 45.55 45.28 45.28 48,631 -0.02(-0.04%)
Oct 23, 2015 45.65 45.65 45.09 45.30 73,890 +0.01(+0.02%)
Oct 22, 2015 44.54 45.29 44.54 45.29 130,851 +1.41(+3.22%)
Oct 21, 2015 44.64 44.64 43.82 43.88 80,523 -0.63(-1.42%)
Oct 20, 2015 44.32 44.53 44.21 44.51 209,764 +0.39(+0.88%)
Oct 19, 2015 44.37 44.37 43.62 44.12 59,718 -0.11(-0.25%)
Oct 16, 2015 44.02 44.39 43.92 44.23 56,584 -0.96(-2.11%)
Oct 15, 2015 44.73 45.19 44.43 45.19 111,351 -0.77(-1.67%)
Oct 14, 2015 45.01 46.23 44.96 45.96 142,218 +2.38(+5.45%)
Oct 13, 2015 44.03 44.35 43.58 43.58 55,148 +0.21(+0.49%)
Oct 12, 2015 43.69 43.78 43.17 43.37 23,841 +1.19(+2.83%)
Oct 09, 2015 42.30 43.00 41.94 42.18 26,064 -0.04(-0.10%)
Oct 08, 2015 41.53 42.22 41.49 42.22 44,553 +0.48(+1.15%)
Oct 07, 2015 41.75 41.91 41.29 41.74 49,761 +1.36(+3.37%)
Oct 06, 2015 40.58 40.64 40.34 40.38 49,297 -1.49(-3.55%)
Oct 05, 2015 41.35 41.87 41.27 41.87 40,275 +0.41(+0.98%)
Oct 02, 2015 40.34 41.66 40.29 41.46 61,841 +0.29(+0.70%)
Oct 01, 2015 41.40 41.40 40.84 41.17 30,352 +0.12(+0.29%)
Sep 30, 2015 40.70 41.08 40.53 41.05 45,655 +1.29(+3.23%)
Sep 29, 2015 39.75 40.07 39.32 39.77 56,575 -0.26(-0.65%)
Sep 28, 2015 40.55 40.55 39.85 40.03 43,753 -0.84(-2.05%)
Sep 25, 2015 41.39 41.49 40.69 40.87 29,323 -0.95(-2.26%)
Sep 24, 2015 41.24 41.82 41.06 41.82 29,626 -0.08(-0.18%)
Sep 23, 2015 42.07 42.27 41.82 41.89 37,268 -0.44(-1.04%)
Sep 22, 2015 42.17 42.42 42.00 42.33 40,708 -0.38(-0.89%)
Sep 21, 2015 42.58 42.88 42.58 42.71 23,382 +0.49(+1.16%)
Sep 18, 2015 42.68 43.07 42.17 42.22 50,589 -1.68(-3.83%)
Sep 17, 2015 43.36 44.63 43.30 43.90 46,085 -1.46(-3.22%)
Sep 16, 2015 44.62 45.37 44.62 45.37 113,877 +1.47(+3.35%)
Sep 15, 2015 43.46 43.97 43.42 43.89 64,499 +0.10(+0.23%)
Sep 14, 2015 43.76 43.89 43.50 43.79 26,800 -0.42(-0.96%)
Sep 11, 2015 43.81 44.33 43.64 44.22 29,505 +0.14(+0.33%)
Sep 10, 2015 43.82 44.48 43.79 44.07 51,727 +0.61(+1.40%)
Sep 09, 2015 44.49 44.71 43.45 43.46 58,329 -0.10(-0.23%)
Sep 08, 2015 43.47 43.57 43.10 43.57 49,498 +2.13(+5.14%)
Sep 04, 2015 41.49 41.43 41.43 41.43 62,216 -1.22(-2.85%)
Sep 03, 2015 42.31 43.31 42.29 42.65 101,000 +0.43(+1.02%)
Sep 02, 2015 42.26 42.26 41.45 42.22 54,006 +0.14(+0.34%)
Sep 01, 2015 42.65 42.66 41.99 42.08 85,023 -1.97(-4.47%)
Aug 31, 2015 44.15 44.32 43.59 44.05 68,794 -0.66(-1.48%)
Aug 28, 2015 45.00 45.18 44.55 44.71 82,004 -1.95(-4.19%)
Aug 27, 2015 45.88 46.94 45.61 46.66 114,976 -0.03(-0.05%)
Aug 26, 2015 46.42 46.76 45.04 46.68 62,487 +0.30(+0.64%)
Aug 25, 2015 48.43 48.66 46.17 46.39 92,353 +1.43(+3.18%)
Aug 24, 2015 45.15 47.77 44.93 44.96 158,381 -4.38(-8.88%)
Aug 21, 2015 50.24 50.55 48.98 49.34 109,728 +2.45(+5.23%)
Aug 20, 2015 47.01 47.79 46.81 46.89 78,511 +1.27(+2.78%)
Aug 19, 2015 45.81 45.81 44.84 45.62 52,803 -0.57(-1.23%)
Aug 18, 2015 46.08 46.53 45.99 46.19 57,086 +0.19(+0.40%)
Aug 17, 2015 45.76 46.06 45.65 46.00 23,824 -0.39(-0.84%)
Aug 14, 2015 46.55 46.60 46.33 46.39 17,952 +0.06(+0.13%)
Aug 13, 2015 46.87 46.93 46.31 46.33 45,609 -0.53(-1.14%)
Aug 12, 2015 46.62 46.91 46.33 46.86 37,690 -0.60(-1.26%)
Aug 11, 2015 47.56 47.61 47.13 47.46 57,354 -0.19(-0.39%)
Aug 10, 2015 47.34 47.72 47.31 47.65 35,139 +1.34(+2.90%)
Aug 07, 2015 46.49 46.67 46.18 46.30 42,312 +0.31(+0.68%)
Aug 06, 2015 46.28 46.12 45.72 45.99 30,803 -0.29(-0.62%)
Aug 05, 2015 46.63 46.83 46.12 46.28 28,613 -0.22(-0.47%)
Aug 04, 2015 46.71 46.87 46.29 46.50 31,926 +0.03(+0.07%)
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.