Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 40.95 41.30 40.55 40.92 1,762,836 +0.18(+0.44%)
Nov 27, 2015 40.49 40.96 40.44 40.74 524,672 +0.20(+0.48%)
Nov 25, 2015 40.41 40.55 40.55 40.55 1,511,698 +0.54(+1.34%)
Nov 24, 2015 39.02 40.26 38.56 40.01 1,319,573 +0.81(+2.08%)
Nov 23, 2015 39.28 40.00 39.17 39.19 843,300 -0.41(-1.03%)
Nov 20, 2015 39.45 40.11 39.33 39.60 835,982 +0.35(+0.89%)
Nov 19, 2015 38.96 39.52 38.79 39.25 856,000 +0.07(+0.17%)
Nov 18, 2015 38.36 39.21 38.19 39.19 1,083,430 +1.12(+2.95%)
Nov 17, 2015 38.54 38.54 37.86 38.06 737,825 -0.28(-0.72%)
Nov 16, 2015 37.49 38.38 37.49 38.34 932,115 +0.74(+1.97%)
Nov 13, 2015 36.98 37.69 36.74 37.60 1,573,993 +0.59(+1.61%)
Nov 12, 2015 38.34 38.41 36.92 37.00 1,598,954 -1.64(-4.26%)
Nov 11, 2015 39.54 39.54 38.54 38.65 957,868 -0.71(-1.82%)
Nov 10, 2015 38.75 39.65 38.75 39.36 1,486,258 +0.49(+1.25%)
Nov 09, 2015 39.20 39.23 38.55 38.88 1,085,772 -0.42(-1.07%)
Nov 06, 2015 39.45 39.58 38.52 39.30 1,125,755 -0.21(-0.53%)
Nov 05, 2015 39.07 40.04 38.80 39.51 1,292,264 +0.53(+1.35%)
Nov 04, 2015 40.44 40.47 38.84 38.98 1,931,353 -1.23(-3.05%)
Nov 03, 2015 40.66 40.74 40.14 40.21 1,598,367 -0.46(-1.14%)
Nov 02, 2015 39.45 40.83 39.42 40.67 2,165,046 +1.37(+3.49%)
Oct 30, 2015 39.56 39.81 38.98 39.30 1,737,240 -0.21(-0.53%)
Oct 29, 2015 39.49 39.79 39.18 39.51 1,940,605 +0.04(+0.10%)
Oct 28, 2015 37.10 39.49 35.77 39.47 4,770,531 +3.40(+9.43%)
Oct 27, 2015 36.01 36.20 35.47 36.07 2,038,847 -0.35(-0.96%)
Oct 26, 2015 37.60 37.76 36.35 36.42 1,412,197 -1.21(-3.22%)
Oct 23, 2015 37.73 37.98 37.34 37.63 1,305,248 +0.06(+0.17%)
Oct 22, 2015 36.48 37.91 36.36 37.56 1,500,208 +1.13(+3.10%)
Oct 21, 2015 36.15 37.18 36.14 36.43 1,345,924 +0.40(+1.10%)
Oct 20, 2015 35.46 36.45 35.22 36.03 1,254,919 +0.41(+1.16%)
Oct 19, 2015 35.81 35.85 35.17 35.62 1,044,355 -0.31(-0.86%)
Oct 16, 2015 36.42 36.42 35.64 35.93 1,284,560 -0.38(-1.05%)
Oct 15, 2015 36.81 36.90 35.63 36.31 1,719,891 -0.60(-1.63%)
Oct 14, 2015 36.98 37.30 36.51 36.91 1,149,628 -0.13(-0.35%)
Oct 13, 2015 37.32 37.42 36.60 37.04 2,017,065 -0.57(-1.51%)
Oct 12, 2015 38.21 38.45 37.34 37.61 1,064,974 -0.57(-1.49%)
Oct 09, 2015 38.75 38.97 37.99 38.18 1,121,782 -0.46(-1.20%)
Oct 08, 2015 37.42 38.75 37.41 38.64 1,047,619 +1.04(+2.76%)
Oct 07, 2015 37.75 38.18 36.72 37.60 1,643,201 +0.03(+0.09%)
Oct 06, 2015 37.11 37.73 36.94 37.57 2,043,724 +0.39(+1.05%)
Oct 05, 2015 36.02 37.24 35.88 37.18 2,018,034 +1.43(+4.00%)
Oct 02, 2015 34.51 35.76 34.04 35.75 1,988,952 +0.15(+0.43%)
Oct 01, 2015 36.51 36.86 35.01 35.60 3,969,078 -2.27(-6.00%)
Sep 30, 2015 38.03 38.28 37.48 37.87 2,182,627 +0.22(+0.58%)
Sep 29, 2015 37.09 37.69 36.95 37.65 1,463,892 +0.62(+1.67%)
Sep 28, 2015 37.05 37.25 36.55 37.03 1,754,390 -0.24(-0.63%)
Sep 25, 2015 36.55 37.92 36.51 37.27 2,358,102 +0.76(+2.09%)
Sep 24, 2015 35.55 36.71 35.09 36.51 2,616,868 +0.09(+0.25%)
Sep 23, 2015 37.10 37.16 36.37 36.42 1,534,617 -0.67(-1.80%)
Sep 22, 2015 36.69 37.20 36.26 37.08 1,698,400 -0.11(-0.28%)
Sep 21, 2015 37.33 37.49 36.85 37.19 1,134,564 +0.11(+0.28%)
Sep 18, 2015 37.46 37.54 36.75 37.08 2,998,612 -0.84(-2.21%)
Sep 17, 2015 38.37 38.46 37.82 37.92 1,463,455 -0.63(-1.62%)
Sep 16, 2015 39.20 39.36 38.29 38.54 1,731,034 -0.55(-1.41%)
Sep 15, 2015 38.58 39.17 38.37 39.10 1,057,681 +0.65(+1.69%)
Sep 14, 2015 38.50 38.74 38.05 38.45 900,639 -0.05(-0.13%)
Sep 11, 2015 39.01 39.21 38.31 38.49 1,193,574 -0.86(-2.19%)
Sep 10, 2015 39.27 39.51 38.88 39.36 1,297,866 +0.02(+0.04%)
Sep 09, 2015 39.62 40.19 39.25 39.34 1,195,511 -0.02(-0.04%)
Sep 08, 2015 39.32 39.47 38.93 39.36 1,132,506 +0.72(+1.87%)
Sep 04, 2015 39.07 38.63 38.63 38.63 1,074,704 -0.80(-2.04%)
Sep 03, 2015 38.73 39.55 38.54 39.44 1,281,791 +0.53(+1.36%)
Sep 02, 2015 38.75 38.91 38.27 38.91 1,361,646 +0.53(+1.38%)
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.