Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.41 45.10 44.41 44.93 2,469,691 +0.42(+0.93%)
Nov 27, 2015 44.25 44.58 44.25 44.51 752,754 +0.20(+0.45%)
Nov 25, 2015 44.37 44.31 44.31 44.31 1,862,522 -0.20(-0.45%)
Nov 24, 2015 43.63 44.64 43.60 44.51 2,856,086 +0.57(+1.30%)
Nov 23, 2015 44.11 44.26 43.59 43.94 2,189,896 -0.31(-0.69%)
Nov 20, 2015 44.48 44.48 44.06 44.25 1,408,198 +0.02(+0.04%)
Nov 19, 2015 44.00 44.36 43.79 44.23 2,057,959 +0.20(+0.45%)
Nov 18, 2015 43.45 44.13 43.41 44.03 3,150,534 +0.77(+1.78%)
Nov 17, 2015 42.73 43.44 42.60 43.27 2,747,211 +0.69(+1.61%)
Nov 16, 2015 42.21 42.62 42.07 42.58 1,948,723 +0.50(+1.18%)
Nov 13, 2015 41.98 42.49 41.82 42.08 2,141,191 -0.11(-0.26%)
Nov 12, 2015 42.48 42.67 42.19 42.19 1,768,293 -0.38(-0.89%)
Nov 11, 2015 42.71 42.98 42.52 42.57 1,822,414 +0.02(+0.04%)
Nov 10, 2015 42.57 42.73 42.33 42.55 2,521,952 -0.27(-0.63%)
Nov 09, 2015 42.81 43.05 42.69 42.82 2,220,277 -0.24(-0.57%)
Nov 06, 2015 42.57 43.08 42.43 43.07 2,474,396 +0.38(+0.89%)
Nov 05, 2015 42.94 43.15 42.52 42.69 2,066,615 -0.15(-0.36%)
Nov 04, 2015 42.68 42.99 42.59 42.84 2,774,533 +0.08(+0.19%)
Nov 03, 2015 42.76 43.21 42.71 42.76 2,461,576 -0.14(-0.32%)
Nov 02, 2015 42.92 43.01 42.74 42.90 3,037,859 +0.12(+0.27%)
Oct 30, 2015 43.08 43.47 42.68 42.78 4,161,401 -0.34(-0.79%)
Oct 29, 2015 43.53 43.81 42.85 43.12 3,816,982 -1.02(-2.30%)
Oct 28, 2015 44.31 44.35 43.57 44.14 4,479,820 -0.08(-0.18%)
Oct 27, 2015 42.74 44.38 42.70 44.22 7,943,529 +1.28(+2.97%)
Oct 26, 2015 42.44 43.16 42.38 42.94 4,055,645 +0.57(+1.36%)
Oct 23, 2015 42.68 42.79 42.20 42.37 6,080,914 -0.42(-0.99%)
Oct 22, 2015 42.30 43.29 42.24 42.79 4,337,430 +0.84(+2.01%)
Oct 21, 2015 42.06 42.55 41.90 41.94 2,692,896 +0.09(+0.21%)
Oct 20, 2015 41.73 41.98 41.57 41.85 3,152,781 +0.03(+0.06%)
Oct 19, 2015 41.69 41.93 41.46 41.83 1,863,407 +0.04(+0.11%)
Oct 16, 2015 41.69 41.89 41.36 41.78 3,242,453 +0.22(+0.52%)
Oct 15, 2015 42.61 43.52 41.36 41.57 8,055,973 +0.80(+1.96%)
Oct 14, 2015 40.05 41.13 39.81 40.77 4,908,228 +0.81(+2.02%)
Oct 13, 2015 39.89 40.31 39.76 39.96 1,983,683 -0.19(-0.47%)
Oct 12, 2015 40.34 40.40 40.05 40.15 2,741,756 -0.19(-0.47%)
Oct 09, 2015 40.39 40.58 40.17 40.34 2,417,139 -0.22(-0.53%)
Oct 08, 2015 39.85 40.56 39.54 40.55 3,157,345 +0.60(+1.51%)
Oct 07, 2015 39.82 40.07 39.33 39.95 1,924,440 +0.39(+0.98%)
Oct 06, 2015 38.97 39.59 38.91 39.56 2,779,791 +0.36(+0.92%)
Oct 05, 2015 38.23 39.46 38.23 39.20 2,945,357 +1.15(+3.02%)
Oct 02, 2015 37.06 38.05 36.93 38.05 2,271,718 +0.45(+1.19%)
Oct 01, 2015 38.22 38.35 36.94 37.60 2,307,648 -0.49(-1.27%)
Sep 30, 2015 37.18 38.12 36.88 38.09 2,955,835 +1.29(+3.52%)
Sep 29, 2015 36.53 36.89 36.34 36.80 2,882,484 +0.27(+0.74%)
Sep 28, 2015 37.52 37.94 36.47 36.53 3,079,449 -1.14(-3.03%)
Sep 25, 2015 38.02 38.22 37.38 37.67 1,916,525 -0.06(-0.17%)
Sep 24, 2015 37.05 37.90 36.73 37.73 2,997,978 +0.44(+1.18%)
Sep 23, 2015 37.66 37.78 37.16 37.29 2,027,938 -0.23(-0.62%)
Sep 22, 2015 37.49 37.69 37.25 37.52 2,512,749 -0.53(-1.39%)
Sep 21, 2015 38.43 38.90 37.90 38.05 3,530,736 -0.24(-0.63%)
Sep 18, 2015 38.24 38.78 37.86 38.30 3,921,763 -0.41(-1.07%)
Sep 17, 2015 38.90 39.36 38.65 38.71 2,038,775 -0.25(-0.65%)
Sep 16, 2015 38.71 39.06 38.45 38.96 1,898,482 +0.20(+0.51%)
Sep 15, 2015 38.60 38.99 38.59 38.76 2,461,638 +0.29(+0.75%)
Sep 14, 2015 38.54 38.80 38.21 38.48 3,827,490 +0.81(+2.15%)
Sep 11, 2015 37.34 37.68 37.13 37.67 2,273,555 +0.14(+0.38%)
Sep 10, 2015 37.33 37.97 37.15 37.52 2,475,176 +0.16(+0.43%)
Sep 09, 2015 38.92 39.01 37.33 37.36 3,931,444 -1.05(-2.74%)
Sep 08, 2015 36.94 38.48 36.83 38.41 3,996,933 +2.42(+6.71%)
Sep 04, 2015 36.40 36.00 36.00 36.00 3,545,674 -1.01(-2.72%)
Sep 03, 2015 36.92 37.32 36.33 37.00 2,701,021 +0.31(+0.86%)
Sep 02, 2015 36.82 37.33 36.15 36.69 3,115,472 +0.48(+1.32%)
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.