Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.41 38.66 38.22 38.36 1,071,905 +0.16(+0.43%)
Nov 27, 2015 39.10 39.26 38.10 38.20 792,756 -0.79(-2.02%)
Nov 25, 2015 38.72 38.98 38.98 38.98 1,002,004 +0.22(+0.56%)
Nov 24, 2015 37.97 38.82 37.64 38.77 1,714,009 +0.48(+1.25%)
Nov 23, 2015 38.07 38.65 37.98 38.29 1,660,316 +0.38(+1.00%)
Nov 20, 2015 37.29 38.22 37.17 37.91 1,445,778 +0.81(+2.19%)
Nov 19, 2015 36.83 37.39 36.80 37.09 1,142,410 +0.18(+0.48%)
Nov 18, 2015 36.76 37.06 36.39 36.92 1,105,427 +0.11(+0.29%)
Nov 17, 2015 36.75 37.00 36.59 36.81 1,019,027 +0.22(+0.61%)
Nov 16, 2015 36.69 36.82 36.39 36.59 904,788 +0.04(+0.10%)
Nov 13, 2015 37.04 37.22 36.21 36.55 1,593,768 -0.52(-1.41%)
Nov 12, 2015 37.32 37.41 37.03 37.07 1,085,083 -0.41(-1.10%)
Nov 11, 2015 37.83 37.98 37.27 37.48 1,037,877 -0.38(-1.00%)
Nov 10, 2015 37.14 37.97 36.98 37.86 1,305,017 +0.66(+1.79%)
Nov 09, 2015 37.29 37.39 36.64 37.20 1,510,742 -0.16(-0.43%)
Nov 06, 2015 37.12 37.55 37.09 37.36 755,924 +0.12(+0.31%)
Nov 05, 2015 37.32 37.47 36.96 37.24 1,222,316 -0.15(-0.41%)
Nov 04, 2015 37.58 37.59 37.17 37.39 1,201,924 -0.16(-0.43%)
Nov 03, 2015 37.40 37.76 37.20 37.56 1,148,944 +0.02(+0.05%)
Nov 02, 2015 37.21 37.91 36.97 37.54 1,683,602 +0.33(+0.89%)
Oct 30, 2015 37.47 37.47 37.03 37.21 1,252,758 -0.22(-0.60%)
Oct 29, 2015 37.30 37.56 37.06 37.43 1,218,517 -0.06(-0.17%)
Oct 28, 2015 37.14 37.93 36.54 37.49 1,923,192 +1.07(+2.94%)
Oct 27, 2015 37.32 37.72 36.20 36.42 1,853,233 -0.82(-2.20%)
Oct 26, 2015 36.71 38.19 36.61 37.24 2,414,719 +0.53(+1.44%)
Oct 23, 2015 35.91 37.00 35.72 36.71 3,500,552 +1.16(+3.26%)
Oct 22, 2015 37.02 37.29 35.30 35.55 4,850,072 -1.32(-3.58%)
Oct 21, 2015 37.41 37.73 36.54 36.87 3,006,772 -0.68(-1.82%)
Oct 20, 2015 37.91 38.09 37.40 37.56 1,489,389 -0.26(-0.69%)
Oct 19, 2015 37.87 38.24 37.59 37.82 1,306,014 -0.52(-1.36%)
Oct 16, 2015 37.74 38.44 37.61 38.34 1,001,564 +0.46(+1.21%)
Oct 15, 2015 36.78 37.93 36.75 37.88 1,692,853 +0.56(+1.49%)
Oct 14, 2015 37.82 38.18 37.18 37.32 1,354,200 -0.46(-1.21%)
Oct 13, 2015 37.94 38.34 37.74 37.78 817,367 -0.35(-0.92%)
Oct 12, 2015 37.93 38.31 37.81 38.13 837,264 +0.35(+0.93%)
Oct 09, 2015 37.96 38.44 37.65 37.78 1,519,884 -0.19(-0.50%)
Oct 08, 2015 38.10 38.55 37.86 37.97 1,493,621 -0.31(-0.82%)
Oct 07, 2015 37.82 38.38 37.34 38.28 1,854,522 +0.35(+0.92%)
Oct 06, 2015 38.82 38.88 37.90 37.93 2,045,609 -0.77(-2.00%)
Oct 05, 2015 39.04 39.08 37.91 38.71 2,786,489 -0.20(-0.51%)
Oct 02, 2015 38.62 39.59 38.42 38.90 5,277,359 +0.27(+0.70%)
Oct 01, 2015 40.38 40.43 38.41 38.63 12,852,793 -5.39(-12.24%)
Sep 30, 2015 43.74 44.13 43.28 44.02 2,048,620 +0.55(+1.26%)
Sep 29, 2015 43.80 44.06 43.08 43.48 1,941,235 -0.35(-0.80%)
Sep 28, 2015 44.51 45.08 43.41 43.83 1,825,259 -0.67(-1.51%)
Sep 25, 2015 43.22 45.50 43.14 44.50 2,557,260 +1.47(+3.42%)
Sep 24, 2015 43.32 43.35 42.70 43.03 616,862 -0.47(-1.07%)
Sep 23, 2015 43.21 43.53 43.03 43.49 669,811 +0.38(+0.88%)
Sep 22, 2015 43.06 43.88 42.97 43.12 1,556,523 -0.23(-0.54%)
Sep 21, 2015 43.10 43.80 43.04 43.35 1,230,110 +0.38(+0.88%)
Sep 18, 2015 42.56 43.49 42.42 42.97 2,253,441 +0.03(+0.06%)
Sep 17, 2015 42.99 43.33 42.79 42.95 1,312,731 +0.03(+0.06%)
Sep 16, 2015 42.70 43.01 42.51 42.92 1,952,863 +0.18(+0.42%)
Sep 15, 2015 43.07 43.19 42.43 42.74 1,046,775 -0.12(-0.27%)
Sep 14, 2015 42.87 43.48 42.59 42.86 1,176,022 -0.11(-0.25%)
Sep 11, 2015 42.70 43.20 42.69 42.96 1,967,506 +0.35(+0.82%)
Sep 10, 2015 42.96 43.60 42.42 42.61 2,481,618 -0.56(-1.29%)
Sep 09, 2015 44.73 44.82 43.13 43.17 2,574,215 -1.25(-2.81%)
Sep 08, 2015 44.46 44.56 43.99 44.42 816,848 +0.54(+1.23%)
Sep 04, 2015 43.67 43.88 43.88 43.88 871,718 -0.08(-0.18%)
Sep 03, 2015 43.97 44.23 43.82 43.96 1,754,678 +0.07(+0.16%)
Sep 02, 2015 44.80 45.01 43.69 43.89 2,461,674 -0.53(-1.19%)
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.