Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.98 47.57 46.36 46.38 52,911,616 -0.63(-1.35%)
Oct 29, 2015 47.17 47.43 46.89 47.01 34,275,372 -0.55(-1.15%)
Oct 28, 2015 47.17 47.56 46.57 47.56 53,343,416 +0.26(+0.54%)
Oct 27, 2015 47.57 47.90 47.21 47.31 57,875,036 -0.49(-1.03%)
Oct 26, 2015 46.28 47.86 46.26 47.80 73,347,656 +1.22(+2.61%)
Oct 23, 2015 46.08 47.64 46.04 46.58 153,477,456 +4.26(+10.08%)
Oct 22, 2015 41.88 43.13 41.49 42.32 64,188,924 +0.73(+1.76%)
Oct 21, 2015 42.22 42.28 41.51 41.59 28,670,866 -0.50(-1.19%)
Oct 20, 2015 41.80 42.12 41.43 42.09 34,958,836 +0.13(+0.31%)
Oct 19, 2015 41.78 42.19 41.43 41.96 33,350,734 +0.10(+0.23%)
Oct 16, 2015 41.43 41.89 41.32 41.86 30,020,102 +0.44(+1.06%)
Oct 15, 2015 41.42 41.44 41.00 41.42 30,858,300 +0.29(+0.71%)
Oct 14, 2015 41.10 41.50 41.00 41.13 28,030,438 -0.19(-0.45%)
Oct 13, 2015 41.02 41.53 41.02 41.31 22,685,168 -0.10(-0.23%)
Oct 12, 2015 41.39 41.47 40.97 41.41 22,436,438 -0.10(-0.23%)
Oct 09, 2015 41.81 41.87 41.34 41.51 32,460,606 -0.30(-0.72%)
Oct 08, 2015 41.02 41.86 40.97 41.81 38,330,172 +0.57(+1.39%)
Oct 07, 2015 41.50 41.72 40.49 41.23 31,451,184 +0.04(+0.11%)
Oct 06, 2015 40.82 41.57 40.72 41.19 31,223,390 +0.11(+0.26%)
Oct 05, 2015 40.31 41.31 40.27 41.09 39,006,900 +0.93(+2.33%)
Oct 02, 2015 39.01 40.15 38.70 40.15 47,485,680 +0.85(+2.15%)
Oct 01, 2015 39.43 39.43 38.55 39.31 32,523,932 +0.31(+0.79%)
Sep 30, 2015 38.66 39.03 38.47 39.00 39,675,724 +0.72(+1.89%)
Sep 29, 2015 38.21 38.39 37.93 38.27 37,185,000 +0.13(+0.35%)
Sep 28, 2015 38.62 38.84 38.07 38.14 31,339,490 -0.57(-1.48%)
Sep 25, 2015 39.19 39.41 38.56 38.72 33,350,380 +0.03(+0.07%)
Sep 24, 2015 38.28 38.88 38.12 38.69 31,671,768 +0.04(+0.09%)
Sep 23, 2015 38.71 38.92 38.34 38.65 19,457,942 -0.03(-0.07%)
Sep 22, 2015 38.22 38.81 38.16 38.68 31,876,296 -0.19(-0.48%)
Sep 21, 2015 38.43 39.18 38.42 38.86 29,710,132 +0.56(+1.45%)
Sep 18, 2015 38.33 38.76 38.18 38.31 71,665,632 -0.68(-1.74%)
Sep 17, 2015 39.02 39.65 38.84 38.99 37,190,000 -0.04(-0.11%)
Sep 16, 2015 38.74 39.10 38.63 39.03 26,525,928 +0.28(+0.73%)
Sep 15, 2015 38.05 39.02 37.96 38.75 32,773,230 +0.83(+2.18%)
Sep 14, 2015 38.27 38.27 37.76 37.92 26,848,696 -0.39(-1.01%)
Sep 11, 2015 38.01 38.41 37.83 38.31 30,794,366 +0.17(+0.44%)
Sep 10, 2015 37.99 38.58 37.66 38.14 35,599,908 +0.19(+0.51%)
Sep 09, 2015 38.95 39.12 37.81 37.95 37,986,096 -0.72(-1.87%)
Sep 08, 2015 38.15 38.77 38.06 38.67 36,850,812 +1.13(+3.00%)
Sep 04, 2015 37.72 37.54 37.54 37.54 42,151,096 -0.78(-2.05%)
Sep 03, 2015 38.25 38.75 38.13 38.33 32,098,954 +0.12(+0.32%)
Sep 02, 2015 37.32 38.22 36.90 38.20 42,753,832 +1.36(+3.68%)
Sep 01, 2015 37.16 37.53 36.71 36.85 56,394,060 -1.50(-3.91%)
Aug 31, 2015 38.38 38.71 37.97 38.34 39,086,772 -0.36(-0.93%)
Aug 28, 2015 38.24 38.89 38.23 38.71 32,058,934 +0.03(+0.07%)
Aug 27, 2015 38.09 38.72 37.82 38.68 57,817,120 +1.05(+2.79%)
Aug 26, 2015 37.01 37.75 36.18 37.63 71,963,216 +1.97(+5.53%)
Aug 25, 2015 37.50 38.10 35.59 35.66 80,137,064 -1.07(-2.90%)
Aug 24, 2015 35.64 38.16 35.00 36.72 100,729,184 -1.22(-3.23%)
Aug 21, 2015 39.91 40.07 37.97 37.95 79,507,536 -2.28(-5.67%)
Aug 20, 2015 40.59 40.94 40.23 40.23 41,098,904 -0.84(-2.04%)
Aug 19, 2015 41.22 41.48 40.79 41.07 35,734,832 -0.58(-1.40%)
Aug 18, 2015 41.27 41.79 41.15 41.65 26,755,590 +0.23(+0.55%)
Aug 17, 2015 40.97 41.53 40.76 41.42 24,104,440 +0.28(+0.68%)
Aug 14, 2015 40.73 41.23 40.72 41.14 24,532,194 +0.24(+0.58%)
Aug 13, 2015 41.19 41.23 40.69 40.90 25,850,044 -0.01(-0.02%)
Aug 12, 2015 40.43 41.05 40.01 40.91 34,495,932 +0.29(+0.71%)
Aug 11, 2015 40.98 41.09 40.18 40.62 33,398,840 -0.81(-1.94%)
Aug 10, 2015 41.10 41.57 41.00 41.43 26,365,726 +0.52(+1.26%)
Aug 07, 2015 40.61 40.95 40.49 40.91 21,892,728 +0.10(+0.26%)
Aug 06, 2015 41.76 41.81 40.56 40.81 31,265,506 -0.84(-2.02%)
Aug 05, 2015 42.00 42.37 41.61 41.65 30,799,922 +0.04(+0.08%)
Aug 04, 2015 40.92 41.76 40.86 41.61 38,153,220 +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.