Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.86 44.90 44.60 44.63 128,217 -0.15(-0.33%)
Nov 27, 2015 44.76 44.83 44.69 44.78 49,931 +0.00(+0.00%)
Nov 25, 2015 44.78 44.78 44.78 0 +0.02(+0.04%)
Nov 24, 2015 44.39 44.87 44.31 44.76 157,033 +0.13(+0.29%)
Nov 23, 2015 44.80 44.52 44.63 250,037 +0.08(+0.18%)
Nov 20, 2015 44.48 44.55 139,541 +0.14(+0.32%)
Nov 19, 2015 44.38 44.52 44.32 44.41 105,477 -0.04(-0.08%)
Nov 18, 2015 43.89 44.48 43.87 44.45 287,561 +0.72(+1.64%)
Nov 17, 2015 43.94 44.12 43.63 43.73 541,921 -0.09(-0.21%)
Nov 16, 2015 43.09 43.84 43.09 43.82 219,689 +0.66(+1.53%)
Nov 13, 2015 43.55 43.59 43.13 43.16 125,301 -0.58(-1.32%)
Nov 12, 2015 44.12 44.23 43.72 43.74 241,891 -0.65(-1.46%)
Nov 11, 2015 44.72 44.72 44.38 44.39 86,745 -0.22(-0.49%)
Nov 10, 2015 44.35 44.63 44.32 44.61 103,012 +0.16(+0.36%)
Nov 09, 2015 44.77 44.77 44.20 44.45 182,974 -0.44(-0.98%)
Nov 06, 2015 44.89 44.98 44.63 44.89 268,317 -0.14(-0.31%)
Nov 05, 2015 44.99 45.13 44.77 45.03 196,383 +0.04(+0.09%)
Nov 04, 2015 45.23 45.23 44.88 44.99 349,852 -0.16(-0.35%)
Nov 03, 2015 44.96 45.31 44.94 45.15 105,015 +0.08(+0.18%)
Nov 02, 2015 44.64 45.12 44.64 45.07 295,118 +0.50(+1.12%)
Oct 30, 2015 44.58 44.81 44.48 44.57 224,127 +0.07(+0.16%)
Oct 29, 2015 44.47 44.54 44.30 44.50 124,627 -0.07(-0.16%)
Oct 28, 2015 44.14 44.59 44.04 44.57 93,497 +0.53(+1.20%)
Oct 27, 2015 44.15 44.20 43.89 44.04 99,358 -0.31(-0.70%)
Oct 26, 2015 44.44 44.44 44.28 44.35 101,725 -0.17(-0.38%)
Oct 23, 2015 44.67 44.67 44.26 44.52 106,518 +0.14(+0.32%)
Oct 22, 2015 43.94 44.49 43.94 44.38 190,714 +0.61(+1.39%)
Oct 21, 2015 44.13 44.13 43.71 43.77 143,593 -0.24(-0.55%)
Oct 20, 2015 43.86 44.19 43.86 44.01 455,215 +0.09(+0.20%)
Oct 19, 2015 43.83 43.95 43.73 43.92 200,021 -0.08(-0.17%)
Oct 16, 2015 44.01 44.03 43.71 44.00 189,901 +0.08(+0.18%)
Oct 15, 2015 43.47 43.95 43.33 43.92 188,106 +0.52(+1.20%)
Oct 14, 2015 43.63 43.74 43.31 43.40 170,696 -0.21(-0.48%)
Oct 13, 2015 43.78 44.07 43.57 43.61 192,569 -0.39(-0.89%)
Oct 12, 2015 44.04 44.04 43.87 44.00 111,900 -0.01(-0.02%)
Oct 09, 2015 44.08 44.13 43.88 44.01 215,319 -0.03(-0.07%)
Oct 08, 2015 43.39 44.12 43.37 44.04 295,341 +0.54(+1.24%)
Oct 07, 2015 43.37 43.58 43.01 43.50 166,529 +0.34(+0.79%)
Oct 06, 2015 43.31 43.38 42.98 43.16 86,974 -0.15(-0.35%)
Oct 05, 2015 42.79 43.38 42.66 43.31 425,697 +0.82(+1.93%)
Oct 02, 2015 41.34 42.49 41.21 42.49 195,902 +0.69(+1.65%)
Oct 01, 2015 41.89 42.00 41.33 41.80 324,267 -0.02(-0.05%)
Sep 30, 2015 41.45 41.85 41.29 41.82 216,490 +0.81(+1.98%)
Sep 29, 2015 41.10 41.36 40.76 41.01 224,396 +0.01(+0.02%)
Sep 28, 2015 41.97 41.99 40.95 41.00 163,079 -1.21(-2.87%)
Sep 25, 2015 42.50 42.62 41.99 42.21 398,797 +0.00(+0.01%)
Sep 24, 2015 42.02 42.32 41.68 42.21 139,200 -0.15(-0.36%)
Sep 23, 2015 42.53 42.65 42.23 42.36 77,750 -0.25(-0.59%)
Sep 22, 2015 42.75 42.79 42.34 42.61 165,429 -0.65(-1.50%)
Sep 21, 2015 43.38 43.60 43.09 43.26 99,291 +0.11(+0.25%)
Sep 18, 2015 43.38 43.66 43.03 43.15 152,353 -0.79(-1.80%)
Sep 17, 2015 43.95 44.62 43.88 43.94 241,935 -0.06(-0.14%)
Sep 16, 2015 43.59 44.04 43.57 44.00 176,741 +0.45(+1.03%)
Sep 15, 2015 43.14 43.62 43.05 43.55 138,764 +0.53(+1.23%)
Sep 14, 2015 43.24 43.24 42.94 43.02 230,757 -0.16(-0.37%)
Sep 11, 2015 42.91 43.19 42.74 43.18 259,317 +0.12(+0.28%)
Sep 10, 2015 42.86 43.36 42.78 43.06 193,847 +0.14(+0.33%)
Sep 09, 2015 43.81 43.88 42.84 42.92 356,456 -0.56(-1.29%)
Sep 08, 2015 43.11 43.49 42.91 43.48 191,591 +1.08(+2.55%)
Sep 04, 2015 42.40 42.40 42.40 0 -0.62(-1.44%)
Sep 03, 2015 43.01 43.53 42.88 43.02 1,357,104 +0.15(+0.35%)
Sep 02, 2015 42.82 42.87 42.21 42.87 616,630 +0.61(+1.44%)
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.