Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.00 43.50 41.36 41.84 394,308 -1.30(-3.01%)
Oct 29, 2015 43.81 44.98 42.78 43.14 315,233 -0.95(-2.15%)
Oct 28, 2015 41.26 44.15 40.78 44.09 386,652 +2.61(+6.29%)
Oct 27, 2015 41.35 42.12 39.52 41.48 423,543 +0.13(+0.31%)
Oct 26, 2015 41.85 42.85 40.72 41.35 277,817 -0.41(-0.98%)
Oct 23, 2015 38.46 42.34 37.45 41.76 568,988 +4.42(+11.84%)
Oct 22, 2015 39.47 40.18 36.15 37.34 558,181 -2.10(-5.32%)
Oct 21, 2015 40.80 40.34 38.00 39.44 553,745 -0.90(-2.23%)
Oct 20, 2015 41.56 42.22 39.68 40.34 489,538 -1.51(-3.61%)
Oct 19, 2015 41.62 42.89 40.02 41.85 296,558 +0.48(+1.16%)
Oct 16, 2015 41.19 42.50 40.07 41.37 294,134 +0.34(+0.83%)
Oct 15, 2015 38.75 41.33 38.63 41.03 290,681 +2.21(+5.69%)
Oct 14, 2015 38.35 39.73 38.02 38.82 377,537 +0.71(+1.86%)
Oct 13, 2015 40.91 42.28 38.00 38.11 540,063 -2.41(-5.95%)
Oct 12, 2015 43.11 43.45 40.33 40.52 448,612 -2.15(-5.04%)
Oct 09, 2015 44.90 45.45 41.56 42.67 842,567 -3.18(-6.94%)
Oct 08, 2015 45.07 46.35 44.00 45.85 421,046 +0.52(+1.15%)
Oct 07, 2015 43.90 46.03 42.77 45.33 268,356 +1.78(+4.09%)
Oct 06, 2015 47.99 48.30 41.48 43.55 551,392 -4.63(-9.61%)
Oct 05, 2015 48.28 50.07 45.74 48.18 962,656 +4.56(+10.45%)
Oct 02, 2015 42.15 44.39 40.78 43.62 365,677 +0.49(+1.14%)
Oct 01, 2015 39.87 43.43 39.01 43.13 441,199 +3.62(+9.16%)
Sep 30, 2015 38.51 40.00 37.81 39.51 522,816 +1.97(+5.25%)
Sep 29, 2015 39.66 40.80 37.20 37.54 566,452 -2.07(-5.23%)
Sep 28, 2015 44.31 46.00 38.80 39.61 760,531 -3.60(-8.33%)
Sep 25, 2015 46.60 47.55 41.53 43.21 996,609 -2.99(-6.47%)
Sep 24, 2015 44.51 46.59 43.60 46.20 394,574 +1.31(+2.92%)
Sep 23, 2015 47.35 48.48 44.01 44.89 596,237 -1.77(-3.79%)
Sep 22, 2015 54.43 55.05 46.06 46.66 1,263,468 -8.74(-15.78%)
Sep 21, 2015 54.10 58.70 52.27 55.40 835,373 +2.33(+4.39%)
Sep 18, 2015 54.55 55.25 52.67 53.07 770,838 -2.48(-4.46%)
Sep 17, 2015 54.73 55.75 53.65 55.55 235,889 +1.48(+2.74%)
Sep 16, 2015 53.29 54.65 51.40 54.07 191,578 +0.76(+1.43%)
Sep 15, 2015 53.48 53.95 52.52 53.31 156,505 -0.16(-0.30%)
Sep 14, 2015 52.82 53.83 51.80 53.47 159,372 +0.80(+1.52%)
Sep 11, 2015 52.16 52.77 51.21 52.67 145,448 +0.71(+1.37%)
Sep 10, 2015 51.59 52.98 51.39 51.96 129,196 +0.29(+0.56%)
Sep 09, 2015 54.05 54.44 51.52 51.67 122,285 -2.28(-4.23%)
Sep 08, 2015 53.01 54.04 51.77 53.95 172,335 +2.16(+4.17%)
Sep 04, 2015 50.99 51.79 51.79 51.79 118,300 +0.02(+0.04%)
Sep 03, 2015 52.24 53.99 51.05 51.77 358,285 +0.17(+0.33%)
Sep 02, 2015 50.99 51.66 49.42 51.60 204,930 +1.24(+2.46%)
Sep 01, 2015 47.75 52.43 46.20 50.36 361,864 +1.59(+3.26%)
Aug 31, 2015 51.57 52.09 48.70 48.77 200,240 -3.23(-6.21%)
Aug 28, 2015 49.65 52.80 49.53 52.00 211,281 +1.91(+3.81%)
Aug 27, 2015 50.27 51.00 49.00 50.09 237,366 +0.03(+0.06%)
Aug 26, 2015 49.31 50.21 47.21 50.06 230,032 +2.09(+4.36%)
Aug 25, 2015 50.19 50.19 47.82 47.97 182,381 -0.04(-0.08%)
Aug 24, 2015 45.55 50.92 44.81 48.01 353,283 -1.37(-2.77%)
Aug 21, 2015 49.31 51.10 48.22 49.38 432,225 -0.99(-1.97%)
Aug 20, 2015 54.01 54.63 50.35 50.37 284,081 -4.39(-8.02%)
Aug 19, 2015 55.13 55.56 53.70 54.76 132,614 -0.58(-1.05%)
Aug 18, 2015 56.57 57.05 55.00 55.34 296,146 -1.62(-2.84%)
Aug 17, 2015 54.65 57.37 53.11 56.96 302,591 +2.20(+4.02%)
Aug 14, 2015 56.00 56.14 53.33 54.76 270,604 -1.20(-2.14%)
Aug 13, 2015 55.99 57.73 55.44 55.96 251,911 -0.24(-0.43%)
Aug 12, 2015 53.65 57.61 52.56 56.20 311,346 +1.93(+3.56%)
Aug 11, 2015 54.10 55.28 52.88 54.27 185,984 -0.54(-0.99%)
Aug 10, 2015 54.53 56.74 53.85 54.81 216,346 +0.48(+0.87%)
Aug 07, 2015 55.23 57.78 53.25 54.34 411,371 -1.44(-2.57%)
Aug 06, 2015 59.31 60.03 55.63 55.77 403,020 -3.50(-5.91%)
Aug 05, 2015 59.56 60.89 57.09 59.27 451,456 +0.08(+0.14%)
Aug 04, 2015 65.40 67.15 59.05 59.19 987,807 -9.71(-14.09%)
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.