Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.95 47.42 46.63 47.23 91,701 +0.44(+0.94%)
Nov 27, 2015 46.78 47.09 46.60 46.80 93,928 -0.17(-0.35%)
Nov 25, 2015 48.39 46.96 46.96 46.96 312,430 +0.18(+0.37%)
Nov 24, 2015 44.21 48.43 44.18 46.79 373,982 +2.44(+5.51%)
Nov 23, 2015 43.89 44.42 43.88 44.35 119,882 +0.58(+1.33%)
Nov 20, 2015 43.67 44.06 43.54 43.76 105,823 +0.38(+0.87%)
Nov 19, 2015 43.21 43.53 43.09 43.38 64,509 +0.18(+0.41%)
Nov 18, 2015 42.93 43.35 42.44 43.21 94,084 +0.59(+1.39%)
Nov 17, 2015 42.94 43.24 42.58 42.61 82,278 -0.17(-0.39%)
Nov 16, 2015 42.20 42.93 42.09 42.78 66,111 +0.54(+1.29%)
Nov 13, 2015 42.09 42.84 41.74 42.23 65,873 -0.10(-0.23%)
Nov 12, 2015 42.86 43.27 42.07 42.33 73,192 -0.71(-1.65%)
Nov 11, 2015 43.30 43.44 42.75 43.04 64,277 -0.14(-0.32%)
Nov 10, 2015 43.40 43.61 42.82 43.18 75,795 -0.23(-0.54%)
Nov 09, 2015 44.49 44.49 43.14 43.41 110,228 -1.09(-2.45%)
Nov 06, 2015 44.00 44.58 43.46 44.50 93,679 +0.43(+0.97%)
Nov 05, 2015 44.00 44.33 43.65 44.07 53,679 +0.07(+0.15%)
Nov 04, 2015 44.40 44.49 43.84 44.00 90,413 -0.25(-0.57%)
Nov 03, 2015 44.20 44.72 44.20 44.26 84,459 -0.01(-0.02%)
Nov 02, 2015 43.61 44.68 43.34 44.27 330,962 +0.64(+1.47%)
Oct 30, 2015 43.75 43.83 43.42 43.63 246,096 -0.02(-0.04%)
Oct 29, 2015 43.67 43.82 43.28 43.64 68,296 -0.17(-0.38%)
Oct 28, 2015 43.36 43.91 43.25 43.81 242,092 +0.51(+1.17%)
Oct 27, 2015 43.48 43.58 43.02 43.30 209,594 -0.27(-0.62%)
Oct 26, 2015 43.77 43.77 43.35 43.58 97,898 -0.18(-0.40%)
Oct 23, 2015 43.38 43.82 43.15 43.75 189,344 +0.55(+1.28%)
Oct 22, 2015 43.03 43.58 42.93 43.20 345,231 +0.28(+0.66%)
Oct 21, 2015 43.12 43.18 42.62 42.92 128,945 -0.08(-0.18%)
Oct 20, 2015 42.92 43.44 42.57 42.99 226,303 +0.56(+1.33%)
Oct 19, 2015 41.87 42.49 41.86 42.43 78,870 +0.36(+0.86%)
Oct 16, 2015 42.00 42.30 41.62 42.07 99,291 +0.23(+0.56%)
Oct 15, 2015 42.12 42.29 41.33 41.84 160,013 +0.01(+0.02%)
Oct 14, 2015 42.11 42.75 41.81 41.83 130,455 -0.41(-0.97%)
Oct 13, 2015 42.49 42.94 42.23 42.23 64,673 -0.47(-1.09%)
Oct 12, 2015 42.07 42.78 42.03 42.70 58,779 +0.61(+1.46%)
Oct 09, 2015 42.12 42.24 41.83 42.09 74,432 -0.08(-0.18%)
Oct 08, 2015 41.72 42.32 41.60 42.17 101,974 +0.29(+0.70%)
Oct 07, 2015 41.19 41.99 40.92 41.87 90,803 +0.91(+2.23%)
Oct 06, 2015 40.96 41.61 39.99 40.96 92,469 -0.08(-0.19%)
Oct 05, 2015 39.78 41.12 39.78 41.04 99,398 +1.44(+3.64%)
Oct 02, 2015 39.47 39.67 38.74 39.60 133,102 -0.15(-0.37%)
Oct 01, 2015 40.91 40.91 39.31 39.74 122,148 -1.05(-2.58%)
Sep 30, 2015 40.60 40.92 40.40 40.79 137,379 +0.47(+1.16%)
Sep 29, 2015 40.26 40.40 39.99 40.33 95,110 +0.07(+0.17%)
Sep 28, 2015 40.57 40.71 40.21 40.26 115,354 -0.60(-1.48%)
Sep 25, 2015 40.72 41.01 40.32 40.86 108,093 +0.37(+0.91%)
Sep 24, 2015 40.13 40.60 39.76 40.49 105,682 -0.03(-0.07%)
Sep 23, 2015 40.99 41.18 40.34 40.52 83,438 -0.48(-1.16%)
Sep 22, 2015 40.80 41.02 40.62 41.00 122,798 -0.05(-0.12%)
Sep 21, 2015 41.83 41.83 40.75 41.05 94,447 -0.48(-1.15%)
Sep 18, 2015 40.84 41.59 40.80 41.52 247,036 +0.25(+0.61%)
Sep 17, 2015 41.50 41.98 41.13 41.27 118,589 +0.40(+0.98%)
Sep 16, 2015 40.70 41.28 40.70 40.87 57,594 +0.18(+0.43%)
Sep 15, 2015 40.04 40.88 39.67 40.70 82,473 +0.78(+1.95%)
Sep 14, 2015 39.89 40.89 39.77 39.92 103,132 +0.14(+0.34%)
Sep 11, 2015 39.40 40.24 39.37 39.78 93,392 +0.15(+0.37%)
Sep 10, 2015 39.72 40.20 39.53 39.64 89,304 -0.12(-0.29%)
Sep 09, 2015 40.36 40.50 39.71 39.75 295,427 -0.30(-0.75%)
Sep 08, 2015 40.03 40.19 39.81 40.06 142,683 +0.45(+1.13%)
Sep 04, 2015 39.69 39.61 39.61 39.61 55,926 -0.57(-1.43%)
Sep 03, 2015 41.07 41.11 40.04 40.18 125,589 -0.84(-2.04%)
Sep 02, 2015 40.42 41.21 40.24 41.02 139,005 +1.05(+2.63%)
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.