Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.14 36.24 35.74 36.13 17,330,664 +0.54(+1.52%)
Sep 29, 2015 35.54 36.07 35.26 35.59 17,499,748 +0.17(+0.48%)
Sep 28, 2015 36.07 36.12 35.18 35.42 27,541,762 -0.86(-2.38%)
Sep 25, 2015 37.25 37.55 35.94 36.29 20,944,082 -0.72(-1.96%)
Sep 24, 2015 36.97 37.21 36.74 37.01 14,361,976 -0.32(-0.86%)
Sep 23, 2015 37.12 37.63 36.87 37.33 13,744,566 +0.21(+0.57%)
Sep 22, 2015 36.98 37.31 36.77 37.12 17,489,816 -0.18(-0.47%)
Sep 21, 2015 38.37 38.37 37.08 37.30 23,568,984 -0.84(-2.21%)
Sep 18, 2015 39.27 39.41 37.98 38.14 39,636,264 -1.34(-3.39%)
Sep 17, 2015 39.40 39.87 38.79 39.48 31,164,320 +0.07(+0.17%)
Sep 16, 2015 39.15 39.48 39.01 39.41 11,866,288 +0.23(+0.60%)
Sep 15, 2015 38.61 39.42 38.53 39.18 16,118,315 +0.89(+2.31%)
Sep 14, 2015 38.13 38.58 38.04 38.29 12,016,593 +0.18(+0.48%)
Sep 11, 2015 38.20 38.37 37.83 38.11 16,526,485 -0.13(-0.34%)
Sep 10, 2015 37.73 38.59 37.62 38.24 19,390,786 +0.57(+1.52%)
Sep 09, 2015 38.60 38.68 37.58 37.67 15,302,943 -0.55(-1.44%)
Sep 08, 2015 38.45 38.46 37.86 38.22 20,625,098 +0.80(+2.13%)
Sep 04, 2015 37.79 37.42 37.42 37.42 19,978,170 -0.77(-2.01%)
Sep 03, 2015 38.64 38.84 38.15 38.19 16,747,990 -0.24(-0.62%)
Sep 02, 2015 38.57 38.64 37.97 38.43 18,102,500 +0.33(+0.86%)
Sep 01, 2015 38.20 38.61 37.86 38.10 21,709,838 -0.96(-2.45%)
Aug 31, 2015 39.98 40.11 38.89 39.06 17,805,038 -1.10(-2.75%)
Aug 28, 2015 39.73 40.19 39.60 40.16 17,642,338 +0.30(+0.76%)
Aug 27, 2015 40.10 40.18 38.91 39.86 22,244,834 +0.38(+0.97%)
Aug 26, 2015 38.73 39.61 38.07 39.47 31,558,256 +2.36(+6.35%)
Aug 25, 2015 40.18 40.19 36.99 37.12 31,500,532 -2.05(-5.22%)
Aug 24, 2015 38.49 39.99 33.14 39.16 34,243,016 -1.29(-3.19%)
Aug 21, 2015 41.05 41.80 40.45 40.45 24,308,780 -0.86(-2.07%)
Aug 20, 2015 42.28 42.47 41.16 41.31 32,665,874 -1.97(-4.54%)
Aug 19, 2015 43.03 43.57 42.93 43.27 11,010,236 +0.00(+0.00%)
Aug 18, 2015 43.28 43.49 43.20 43.27 9,371,087 -0.04(-0.08%)
Aug 17, 2015 42.65 43.34 42.49 43.31 8,428,596 +0.38(+0.90%)
Aug 14, 2015 42.80 43.21 42.70 42.93 13,050,697 +0.15(+0.34%)
Aug 13, 2015 42.47 43.12 42.43 42.78 15,105,934 +0.52(+1.24%)
Aug 12, 2015 41.55 42.27 41.43 42.26 10,760,221 +0.36(+0.87%)
Aug 11, 2015 42.02 42.21 41.75 41.90 9,758,437 -0.47(-1.11%)
Aug 10, 2015 42.26 42.51 42.26 42.37 6,965,361 +0.32(+0.76%)
Aug 07, 2015 42.32 42.40 41.83 42.05 13,389,819 -0.33(-0.79%)
Aug 06, 2015 42.91 42.98 42.30 42.38 9,677,534 -0.49(-1.13%)
Aug 05, 2015 42.85 43.00 42.63 42.87 7,861,606 +0.29(+0.68%)
Aug 04, 2015 43.12 43.14 42.34 42.58 9,560,083 -0.25(-0.59%)
Aug 03, 2015 43.01 43.12 42.42 42.83 9,383,508 +0.07(+0.15%)
Jul 31, 2015 42.80 43.04 42.58 42.77 12,066,410 +0.32(+0.75%)
Jul 30, 2015 42.52 42.67 42.27 42.45 9,635,748 -0.01(-0.03%)
Jul 29, 2015 41.85 42.67 41.81 42.46 17,751,244 +0.74(+1.77%)
Jul 28, 2015 41.00 41.81 40.50 41.72 22,591,808 +0.38(+0.93%)
Jul 27, 2015 41.66 41.67 41.08 41.34 20,523,112 -0.30(-0.73%)
Jul 24, 2015 41.86 41.98 41.58 41.64 10,818,226 -0.48(-1.14%)
Jul 23, 2015 42.46 42.46 42.03 42.12 8,880,613 -0.04(-0.10%)
Jul 22, 2015 42.44 42.82 42.08 42.16 11,880,751 -0.39(-0.92%)
Jul 21, 2015 42.79 42.81 42.55 42.56 9,557,756 -0.24(-0.56%)
Jul 20, 2015 42.77 42.94 42.69 42.80 7,854,371 +0.13(+0.31%)
Jul 17, 2015 42.58 42.74 42.50 42.67 9,635,055 +0.00(+0.00%)
Jul 16, 2015 42.44 42.70 42.32 42.67 7,340,752 +0.44(+1.03%)
Jul 15, 2015 42.19 42.48 42.12 42.23 7,925,380 +0.02(+0.05%)
Jul 14, 2015 42.00 42.27 41.84 42.21 9,974,608 +0.23(+0.55%)
Jul 13, 2015 42.25 42.47 41.84 41.98 12,592,084 -0.06(-0.14%)
Jul 10, 2015 42.12 42.25 41.77 42.03 11,094,390 +0.41(+0.99%)
Jul 09, 2015 42.10 42.19 41.60 41.62 11,963,461 +0.02(+0.05%)
Jul 08, 2015 41.87 41.88 41.43 41.60 12,561,540 -0.46(-1.10%)
Jul 07, 2015 41.89 42.14 41.47 42.06 12,454,907 +0.32(+0.76%)
Jul 06, 2015 41.52 41.95 41.08 41.74 11,103,703 -0.09(-0.21%)
Jul 02, 2015 42.03 41.83 41.83 41.83 11,743,738 +0.05(+0.12%)
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.