Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.21 41.87 40.63 41.85 3,853,644 +0.65(+1.59%)
Nov 27, 2015 40.91 41.28 40.85 41.19 855,184 +0.34(+0.83%)
Nov 25, 2015 40.89 40.85 40.85 40.85 1,742,399 -0.27(-0.66%)
Nov 24, 2015 39.60 42.59 39.17 41.12 6,798,983 +1.53(+3.85%)
Nov 23, 2015 40.13 40.39 39.45 39.60 2,605,892 -0.37(-0.94%)
Nov 20, 2015 39.86 40.14 39.54 39.97 2,078,066 +0.15(+0.38%)
Nov 19, 2015 39.39 40.06 39.19 39.82 2,527,509 +0.65(+1.65%)
Nov 18, 2015 39.97 40.15 38.62 39.17 2,376,228 -0.59(-1.47%)
Nov 17, 2015 40.31 40.62 39.69 39.76 1,841,114 -0.65(-1.60%)
Nov 16, 2015 40.00 40.85 40.00 40.41 1,393,154 +0.40(+1.00%)
Nov 13, 2015 40.14 40.40 39.53 40.01 1,931,487 -0.15(-0.37%)
Nov 12, 2015 40.03 41.34 39.89 40.16 2,705,030 -0.22(-0.54%)
Nov 11, 2015 41.23 41.26 40.26 40.37 2,417,391 -0.81(-1.97%)
Nov 10, 2015 40.48 41.89 40.22 41.18 7,187,314 +0.67(+1.65%)
Nov 09, 2015 40.31 40.66 40.20 40.52 2,340,359 -0.02(-0.05%)
Nov 06, 2015 40.29 40.74 39.82 40.54 2,344,700 +0.28(+0.69%)
Nov 05, 2015 40.84 40.88 40.09 40.26 2,325,867 -0.47(-1.15%)
Nov 04, 2015 40.45 40.73 39.75 40.73 2,904,958 +0.50(+1.25%)
Nov 03, 2015 40.64 40.84 39.86 40.22 3,449,772 -0.35(-0.87%)
Nov 02, 2015 40.82 40.88 40.24 40.58 4,195,215 -0.41(-1.00%)
Oct 30, 2015 40.15 41.04 39.92 40.99 3,367,249 +1.11(+2.79%)
Oct 29, 2015 41.31 41.38 39.70 39.88 3,842,827 -1.62(-3.91%)
Oct 28, 2015 40.52 41.61 40.15 41.50 3,891,195 +1.54(+3.85%)
Oct 27, 2015 41.03 41.48 39.85 39.96 4,845,789 -0.75(-1.84%)
Oct 26, 2015 40.08 41.61 40.07 40.71 6,960,053 +1.06(+2.68%)
Oct 23, 2015 39.09 39.73 38.38 39.64 7,511,493 +0.95(+2.45%)
Oct 22, 2015 37.12 38.75 37.00 38.70 12,225,336 +0.93(+2.47%)
Oct 21, 2015 40.26 40.82 35.92 37.76 30,825,458 -9.09(-19.40%)
Oct 20, 2015 47.13 47.24 46.58 46.85 4,306,794 -0.31(-0.66%)
Oct 19, 2015 47.34 47.43 46.85 47.17 3,005,545 -0.27(-0.57%)
Oct 16, 2015 47.13 47.83 46.78 47.44 5,366,142 +0.79(+1.69%)
Oct 15, 2015 46.51 46.85 46.03 46.65 8,210,966 +0.33(+0.72%)
Oct 14, 2015 47.15 47.15 45.98 46.32 11,212,081 -0.91(-1.93%)
Oct 13, 2015 48.29 48.32 46.53 47.23 14,155,836 -2.02(-4.10%)
Oct 12, 2015 50.36 50.57 47.53 49.25 26,204,122 -4.35(-8.11%)
Oct 09, 2015 52.69 54.38 52.61 53.59 5,105,860 +0.92(+1.75%)
Oct 08, 2015 54.37 54.37 52.07 52.67 7,234,200 -3.26(-5.84%)
Oct 07, 2015 55.53 56.11 54.92 55.94 1,560,035 +0.55(+1.00%)
Oct 06, 2015 54.30 55.54 53.84 55.39 2,811,496 +1.22(+2.25%)
Oct 05, 2015 54.64 55.90 53.17 54.17 5,958,659 -0.15(-0.28%)
Oct 02, 2015 53.66 54.35 52.78 54.32 3,395,641 -0.62(-1.13%)
Oct 01, 2015 53.65 55.03 53.65 54.94 2,121,433 +1.25(+2.32%)
Sep 30, 2015 53.40 53.80 53.12 53.69 1,924,747 +0.94(+1.78%)
Sep 29, 2015 52.47 53.36 52.18 52.75 1,455,866 +0.19(+0.36%)
Sep 28, 2015 53.49 53.88 52.37 52.56 1,145,764 -1.36(-2.52%)
Sep 25, 2015 54.04 54.50 53.63 53.91 957,684 +0.20(+0.38%)
Sep 24, 2015 53.38 53.89 52.91 53.71 1,010,531 +0.13(+0.24%)
Sep 23, 2015 53.80 54.25 53.22 53.58 927,310 -0.37(-0.69%)
Sep 22, 2015 53.85 54.39 53.12 53.95 1,433,403 -0.44(-0.81%)
Sep 21, 2015 54.24 54.92 53.88 54.40 938,437 +0.50(+0.92%)
Sep 18, 2015 54.30 54.59 53.70 53.90 2,468,386 -1.10(-2.01%)
Sep 17, 2015 54.81 55.43 54.69 55.00 1,351,164 -0.16(-0.30%)
Sep 16, 2015 54.85 55.19 54.74 55.17 1,069,683 +0.32(+0.58%)
Sep 15, 2015 54.60 55.00 54.22 54.85 1,215,166 +0.35(+0.64%)
Sep 14, 2015 54.89 55.13 54.22 54.50 890,105 -0.40(-0.72%)
Sep 11, 2015 54.29 55.00 54.28 54.89 1,863,423 +0.89(+1.64%)
Sep 10, 2015 53.43 54.61 53.29 54.01 1,762,896 +0.59(+1.11%)
Sep 09, 2015 55.14 55.75 53.20 53.42 5,501,517 -1.44(-2.62%)
Sep 08, 2015 54.69 54.98 54.31 54.85 3,003,819 +0.65(+1.19%)
Sep 04, 2015 53.89 54.21 54.21 54.21 3,117,035 -0.18(-0.34%)
Sep 03, 2015 54.99 55.16 53.99 54.39 2,567,436 -0.26(-0.47%)
Sep 02, 2015 54.68 55.69 54.02 54.65 2,185,979 +0.75(+1.39%)
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.