Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.29 39.35 39.10 39.18 85,995 -0.06(-0.15%)
Nov 27, 2015 39.13 39.24 38.91 39.24 26,387 +0.18(+0.46%)
Nov 25, 2015 39.25 39.06 39.06 39.06 48,500 -0.01(-0.03%)
Nov 24, 2015 38.77 39.19 38.65 39.07 105,180 +0.02(+0.05%)
Nov 23, 2015 39.17 39.38 39.02 39.05 74,128 -0.15(-0.38%)
Nov 20, 2015 39.43 39.47 39.09 39.20 109,663 -0.06(-0.15%)
Nov 19, 2015 39.22 39.37 38.98 39.26 552,139 +0.02(+0.05%)
Nov 18, 2015 38.58 39.24 38.53 39.24 100,821 +0.79(+2.05%)
Nov 17, 2015 38.65 38.88 38.35 38.45 111,160 -0.05(-0.13%)
Nov 16, 2015 38.01 38.51 37.82 38.50 69,171 +0.43(+1.13%)
Nov 13, 2015 38.43 38.47 37.95 38.07 58,791 -0.36(-0.94%)
Nov 12, 2015 38.89 38.97 38.42 38.43 307,325 -0.68(-1.74%)
Nov 11, 2015 39.45 39.50 39.03 39.11 223,888 -0.14(-0.36%)
Nov 10, 2015 39.06 39.31 38.85 39.25 2,794,401 +0.10(+0.26%)
Nov 09, 2015 39.70 39.70 38.95 39.15 318,156 -0.39(-0.99%)
Nov 06, 2015 39.80 39.85 39.35 39.54 413,693 +1.05(+2.73%)
Nov 05, 2015 38.20 38.61 38.15 38.49 198,036 +0.41(+1.08%)
Nov 04, 2015 38.24 38.27 38.02 38.08 114,733 -0.04(-0.10%)
Nov 03, 2015 37.93 38.30 37.93 38.12 39,425 +0.09(+0.24%)
Nov 02, 2015 37.63 38.15 37.63 38.03 234,371 +0.58(+1.55%)
Oct 30, 2015 38.15 38.15 37.37 37.45 163,978 -0.67(-1.76%)
Oct 29, 2015 38.46 38.72 38.09 38.12 439,098 -0.46(-1.19%)
Oct 28, 2015 37.37 38.64 37.37 38.58 62,326 +1.31(+3.51%)
Oct 27, 2015 37.40 37.43 37.10 37.27 59,604 -0.24(-0.64%)
Oct 26, 2015 37.69 37.72 37.33 37.51 37,746 -0.26(-0.69%)
Oct 23, 2015 37.22 37.77 37.22 37.77 3,149,865 +0.83(+2.25%)
Oct 22, 2015 36.56 37.27 36.56 36.94 58,814 +0.56(+1.54%)
Oct 21, 2015 36.93 36.98 36.33 36.38 47,278 -0.47(-1.28%)
Oct 20, 2015 36.51 36.97 36.51 36.85 41,172 +0.38(+1.04%)
Oct 19, 2015 36.44 36.78 36.42 36.47 33,802 -0.19(-0.52%)
Oct 16, 2015 36.89 36.89 36.49 36.66 61,685 +0.03(+0.08%)
Oct 15, 2015 35.99 36.66 35.99 36.63 50,734 +0.91(+2.55%)
Oct 14, 2015 36.28 36.28 35.60 35.72 120,324 -0.58(-1.60%)
Oct 13, 2015 36.39 36.60 36.28 36.30 67,581 -0.24(-0.66%)
Oct 12, 2015 36.52 36.59 36.36 36.54 80,694 +0.03(+0.08%)
Oct 09, 2015 36.96 36.99 36.37 36.51 40,186 -0.34(-0.92%)
Oct 08, 2015 36.64 36.89 36.38 36.85 56,294 +0.16(+0.44%)
Oct 07, 2015 36.64 36.94 36.39 36.69 190,234 +0.25(+0.69%)
Oct 06, 2015 36.52 36.67 36.29 36.44 65,666 -0.10(-0.27%)
Oct 05, 2015 36.08 36.64 36.08 36.54 87,439 +0.79(+2.21%)
Oct 02, 2015 35.20 35.75 34.51 35.75 69,959 -0.24(-0.67%)
Oct 01, 2015 35.98 36.17 35.57 35.99 46,937 +0.03(+0.08%)
Sep 30, 2015 36.03 36.03 35.50 35.96 22,773 +0.47(+1.32%)
Sep 29, 2015 35.41 35.49 35.09 35.49 61,076 +0.14(+0.40%)
Sep 28, 2015 36.03 36.05 35.30 35.35 44,171 -0.92(-2.54%)
Sep 25, 2015 36.17 36.49 36.02 36.27 95,306 +0.69(+1.94%)
Sep 24, 2015 35.36 35.61 35.10 35.58 78,435 -0.19(-0.53%)
Sep 23, 2015 35.76 35.99 35.55 35.77 82,311 +0.02(+0.06%)
Sep 22, 2015 37.84 37.84 35.47 35.75 58,886 -0.42(-1.16%)
Sep 21, 2015 35.96 36.33 35.96 36.17 78,108 +0.45(+1.26%)
Sep 18, 2015 36.14 36.14 35.66 35.72 90,319 -1.07(-2.91%)
Sep 17, 2015 37.67 37.91 36.63 36.79 134,338 -0.86(-2.28%)
Sep 16, 2015 37.74 37.74 37.15 37.65 158,053 +0.12(+0.32%)
Sep 15, 2015 37.06 37.61 36.99 37.53 41,022 +0.61(+1.65%)
Sep 14, 2015 36.84 37.09 36.73 36.92 79,607 +0.03(+0.08%)
Sep 11, 2015 36.78 36.89 36.51 36.89 30,067 -0.06(-0.16%)
Sep 10, 2015 36.51 37.16 36.51 36.95 176,046 +0.25(+0.68%)
Sep 09, 2015 37.60 37.63 36.63 36.70 223,978 -0.41(-1.10%)
Sep 08, 2015 36.77 37.13 36.64 37.11 57,643 +0.97(+2.67%)
Sep 04, 2015 36.32 36.15 36.15 36.15 82,100 -0.67(-1.81%)
Sep 03, 2015 36.60 37.18 36.56 36.81 53,091 +0.36(+0.99%)
Sep 02, 2015 36.39 36.53 35.86 36.45 55,419 +0.58(+1.62%)
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.