Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.45 37.68 36.69 37.66 7,970,150 +0.42(+1.13%)
Nov 27, 2015 37.20 37.40 37.15 37.24 1,369,310 +0.01(+0.03%)
Nov 25, 2015 37.02 37.23 37.23 37.23 4,218,100 +0.39(+1.06%)
Nov 24, 2015 37.18 37.28 36.51 36.84 5,809,896 -0.51(-1.37%)
Nov 23, 2015 37.32 37.58 36.53 37.35 8,391,684 -0.16(-0.43%)
Nov 20, 2015 37.10 38.03 36.61 37.51 8,262,190 +0.50(+1.35%)
Nov 19, 2015 37.00 37.57 36.92 37.01 5,264,172 +0.14(+0.38%)
Nov 18, 2015 36.23 36.95 35.82 36.87 8,256,633 +0.75(+2.08%)
Nov 17, 2015 34.97 36.24 34.85 36.12 9,976,349 +1.17(+3.35%)
Nov 16, 2015 34.49 35.10 33.78 34.95 8,677,161 +0.36(+1.04%)
Nov 13, 2015 34.78 35.01 34.18 34.59 6,818,394 -0.42(-1.20%)
Nov 12, 2015 34.61 35.51 34.61 35.01 9,767,267 +0.44(+1.27%)
Nov 11, 2015 34.35 34.89 33.58 34.57 8,541,085 +0.71(+2.10%)
Nov 10, 2015 33.85 33.95 33.32 33.86 8,898,034 -0.19(-0.56%)
Nov 09, 2015 35.30 35.87 33.71 34.05 15,948,793 -0.95(-2.71%)
Nov 06, 2015 37.77 37.77 34.85 35.00 20,663,224 -2.36(-6.32%)
Nov 05, 2015 37.45 37.86 36.76 37.36 10,398,002 +0.37(+1.00%)
Nov 04, 2015 36.15 37.56 36.01 36.99 17,828,016 +1.17(+3.27%)
Nov 03, 2015 33.35 37.80 32.39 35.82 43,541,648 +1.25(+3.62%)
Nov 02, 2015 34.25 34.86 33.83 34.57 7,384,647 -0.19(-0.55%)
Oct 30, 2015 34.84 35.20 34.20 34.76 8,679,049 -0.23(-0.66%)
Oct 29, 2015 35.20 35.39 34.52 34.99 5,697,406 -0.29(-0.82%)
Oct 28, 2015 35.00 35.41 34.80 35.28 6,129,591 +0.40(+1.15%)
Oct 27, 2015 34.90 35.13 34.69 34.88 6,001,039 +0.00(+0.00%)
Oct 26, 2015 35.01 35.05 34.76 34.88 3,783,096 -0.02(-0.06%)
Oct 23, 2015 35.26 35.44 34.75 34.90 9,147,904 +0.15(+0.43%)
Oct 22, 2015 33.88 35.13 33.88 34.75 9,641,637 +0.97(+2.87%)
Oct 21, 2015 34.00 34.11 33.67 33.78 4,702,528 -0.04(-0.12%)
Oct 20, 2015 33.76 33.85 33.49 33.82 5,393,724 +0.07(+0.21%)
Oct 19, 2015 33.94 34.17 33.34 33.75 5,443,127 -0.42(-1.23%)
Oct 16, 2015 34.06 34.31 33.79 34.17 7,672,166 +0.37(+1.09%)
Oct 15, 2015 33.18 33.81 32.97 33.80 10,559,262 +0.78(+2.36%)
Oct 14, 2015 32.77 33.41 32.68 33.02 9,086,778 +0.14(+0.43%)
Oct 13, 2015 32.50 33.19 32.20 32.88 12,662,477 +0.30(+0.92%)
Oct 12, 2015 31.88 32.90 31.81 32.58 5,200,235 +0.51(+1.59%)
Oct 09, 2015 31.63 32.09 31.33 32.07 6,320,990 +0.34(+1.07%)
Oct 08, 2015 31.76 31.85 31.01 31.73 8,725,293 -0.21(-0.66%)
Oct 07, 2015 32.08 32.29 31.38 31.94 6,744,292 +0.03(+0.09%)
Oct 06, 2015 31.85 32.24 31.51 31.91 6,647,183 -0.06(-0.19%)
Oct 05, 2015 31.82 32.06 31.55 31.97 8,559,055 +0.51(+1.62%)
Oct 02, 2015 30.57 31.46 30.25 31.46 9,430,193 +0.56(+1.81%)
Oct 01, 2015 31.39 31.46 30.62 30.90 8,515,698 +0.01(+0.03%)
Sep 30, 2015 31.01 31.24 30.43 30.89 9,411,537 +0.23(+0.75%)
Sep 29, 2015 31.25 31.27 30.31 30.66 11,385,233 -0.65(-2.08%)
Sep 28, 2015 32.22 32.45 31.20 31.31 12,049,050 -0.75(-2.34%)
Sep 25, 2015 31.71 32.50 31.59 32.06 12,107,866 +0.57(+1.81%)
Sep 24, 2015 31.36 31.70 30.97 31.49 9,845,086 -0.13(-0.41%)
Sep 23, 2015 31.33 31.69 31.02 31.62 7,787,895 +0.21(+0.67%)
Sep 22, 2015 31.26 31.46 31.10 31.41 8,119,633 -0.11(-0.35%)
Sep 21, 2015 31.11 31.65 31.11 31.52 8,411,014 +0.42(+1.35%)
Sep 18, 2015 30.61 31.24 30.47 31.10 11,173,055 +0.13(+0.42%)
Sep 17, 2015 30.37 31.46 30.37 30.97 10,016,800 +0.45(+1.47%)
Sep 16, 2015 29.80 30.59 29.79 30.52 8,173,507 +0.72(+2.42%)
Sep 15, 2015 29.33 30.08 29.27 29.80 8,044,607 +0.59(+2.02%)
Sep 14, 2015 29.15 29.28 28.98 29.21 4,787,739 +0.06(+0.21%)
Sep 11, 2015 28.83 29.16 28.51 29.15 4,479,854 +0.09(+0.31%)
Sep 10, 2015 28.51 29.26 28.35 29.06 5,553,796 +0.37(+1.29%)
Sep 09, 2015 29.10 29.21 28.62 28.69 6,723,829 -0.18(-0.62%)
Sep 08, 2015 28.63 28.89 28.35 28.87 8,110,404 +0.77(+2.74%)
Sep 04, 2015 28.21 28.10 28.10 28.10 10,456,300 -0.50(-1.75%)
Sep 03, 2015 28.38 29.04 28.38 28.60 10,380,589 +0.23(+0.81%)
Sep 02, 2015 28.75 28.77 27.99 28.37 14,410,503 +0.51(+1.83%)
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.