Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.60 44.14 43.05 44.14 1,349,400 +0.67(+1.54%)
Nov 27, 2015 43.25 43.83 43.15 43.47 609,593 +0.22(+0.51%)
Nov 25, 2015 43.95 43.25 43.25 43.25 1,185,900 -0.72(-1.64%)
Nov 24, 2015 43.50 44.61 43.45 43.97 2,418,939 +0.43(+0.99%)
Nov 23, 2015 40.46 43.66 40.40 43.54 2,499,550 +1.16(+2.74%)
Nov 20, 2015 42.79 42.89 42.24 42.38 1,621,680 -0.36(-0.84%)
Nov 19, 2015 41.73 42.77 41.70 42.74 1,392,607 +0.91(+2.18%)
Nov 18, 2015 41.11 41.86 41.01 41.83 920,301 +0.90(+2.20%)
Nov 17, 2015 41.46 41.72 40.68 40.93 985,783 -0.53(-1.28%)
Nov 16, 2015 40.60 41.50 40.44 41.46 808,196 +0.74(+1.82%)
Nov 13, 2015 40.56 41.25 40.44 40.72 1,012,639 +0.29(+0.72%)
Nov 12, 2015 41.04 41.39 40.42 40.43 845,556 -1.12(-2.70%)
Nov 11, 2015 41.71 41.71 41.17 41.55 520,669 +0.05(+0.12%)
Nov 10, 2015 41.09 41.74 40.71 41.50 831,997 +0.40(+0.97%)
Nov 09, 2015 41.17 41.30 40.30 41.10 1,244,605 -0.11(-0.27%)
Nov 06, 2015 41.41 41.74 40.89 41.21 716,683 -0.63(-1.51%)
Nov 05, 2015 41.44 42.06 41.15 41.84 714,914 +0.27(+0.65%)
Nov 04, 2015 41.61 41.88 41.33 41.57 689,388 -0.02(-0.05%)
Nov 03, 2015 41.27 41.90 40.91 41.59 907,124 +0.35(+0.85%)
Nov 02, 2015 40.12 41.31 40.08 41.24 778,128 +1.10(+2.74%)
Oct 30, 2015 39.15 40.37 39.04 40.14 1,242,236 +1.10(+2.82%)
Oct 29, 2015 38.70 39.24 38.62 39.04 831,782 +0.15(+0.39%)
Oct 28, 2015 38.08 39.37 38.01 38.89 1,197,046 +1.02(+2.69%)
Oct 27, 2015 39.24 39.54 37.79 37.87 1,321,058 -1.80(-4.54%)
Oct 26, 2015 39.66 39.95 39.51 39.67 671,382 -0.08(-0.20%)
Oct 23, 2015 39.43 39.97 39.28 39.75 1,052,102 +0.57(+1.45%)
Oct 22, 2015 39.09 39.83 38.97 39.18 1,004,233 +0.25(+0.64%)
Oct 21, 2015 39.51 39.67 38.88 38.93 855,295 -0.41(-1.04%)
Oct 20, 2015 38.84 40.03 38.83 39.34 1,423,888 +0.27(+0.69%)
Oct 19, 2015 38.95 39.49 38.89 39.07 1,032,303 -0.25(-0.64%)
Oct 16, 2015 40.47 40.69 38.79 39.32 1,597,628 -1.25(-3.08%)
Oct 15, 2015 40.67 40.85 39.67 40.57 1,248,653 -0.08(-0.20%)
Oct 14, 2015 40.74 41.21 40.51 40.65 1,143,866 -0.23(-0.56%)
Oct 13, 2015 40.64 41.44 40.62 40.88 1,214,631 -0.03(-0.07%)
Oct 12, 2015 41.37 41.47 40.62 40.91 680,617 -0.44(-1.06%)
Oct 09, 2015 41.37 41.81 40.95 41.35 1,025,792 +0.09(+0.22%)
Oct 08, 2015 40.23 41.40 40.16 41.26 1,469,954 +0.87(+2.15%)
Oct 07, 2015 40.05 41.12 39.70 40.39 1,722,962 +0.63(+1.58%)
Oct 06, 2015 39.25 40.32 39.02 39.76 1,622,179 +0.43(+1.09%)
Oct 05, 2015 37.85 39.42 37.51 39.33 1,529,325 +1.93(+5.16%)
Oct 02, 2015 36.33 37.41 36.05 37.40 948,337 +0.64(+1.74%)
Oct 01, 2015 37.61 37.70 36.59 36.76 2,079,993 -0.67(-1.79%)
Sep 30, 2015 37.65 37.95 36.87 37.43 2,873,943 +0.12(+0.32%)
Sep 29, 2015 36.67 37.37 36.55 37.31 1,901,143 +0.66(+1.80%)
Sep 28, 2015 37.02 37.30 36.47 36.65 1,739,622 -0.71(-1.90%)
Sep 25, 2015 37.70 37.72 37.20 37.36 1,551,770 +0.01(+0.03%)
Sep 24, 2015 36.69 37.59 36.27 37.35 2,343,505 +0.35(+0.95%)
Sep 23, 2015 37.56 37.64 36.90 37.00 1,095,656 -0.41(-1.10%)
Sep 22, 2015 37.39 37.50 37.05 37.41 1,871,799 -0.57(-1.50%)
Sep 21, 2015 38.15 38.20 37.69 37.98 2,275,963 +0.09(+0.24%)
Sep 18, 2015 38.74 38.75 37.74 37.89 1,827,332 -1.31(-3.34%)
Sep 17, 2015 39.24 39.92 39.11 39.20 2,740,400 -0.07(-0.18%)
Sep 16, 2015 39.31 39.67 39.18 39.27 2,768,686 +0.07(+0.18%)
Sep 15, 2015 39.65 39.65 39.15 39.20 2,682,881 -0.05(-0.13%)
Sep 14, 2015 39.99 40.03 39.18 39.25 1,595,472 -0.94(-2.34%)
Sep 11, 2015 39.63 40.19 39.52 40.19 990,379 +0.35(+0.88%)
Sep 10, 2015 39.81 40.05 39.12 39.84 1,010,424 +0.05(+0.13%)
Sep 09, 2015 40.47 40.77 39.70 39.79 1,051,391 -0.28(-0.70%)
Sep 08, 2015 40.15 40.32 39.89 40.07 1,577,269 +0.64(+1.62%)
Sep 04, 2015 39.77 39.43 39.43 39.43 1,065,700 -0.91(-2.26%)
Sep 03, 2015 40.07 40.85 39.91 40.34 793,894 +0.37(+0.93%)
Sep 02, 2015 40.02 40.07 39.27 39.97 1,366,057 +0.49(+1.24%)
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.