Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.24 43.42 42.95 43.09 393,476 -0.14(-0.32%)
Nov 27, 2015 42.98 43.34 42.72 43.23 160,008 +0.27(+0.64%)
Nov 25, 2015 43.16 42.95 42.95 42.95 412,489 -0.10(-0.23%)
Nov 24, 2015 42.79 43.17 42.51 43.05 651,453 +0.12(+0.28%)
Nov 23, 2015 42.82 43.32 42.79 42.93 405,609 +0.11(+0.26%)
Nov 20, 2015 42.73 43.18 42.66 42.82 690,846 +0.16(+0.36%)
Nov 19, 2015 42.30 42.77 42.25 42.67 684,020 +0.41(+0.97%)
Nov 18, 2015 41.41 42.32 41.30 42.26 581,207 +0.96(+2.33%)
Nov 17, 2015 41.41 41.69 41.10 41.30 920,459 -0.09(-0.22%)
Nov 16, 2015 40.80 41.42 40.80 41.39 531,740 +0.48(+1.16%)
Nov 13, 2015 40.39 41.16 40.24 40.91 740,188 +0.45(+1.12%)
Nov 12, 2015 41.28 41.37 40.46 40.46 465,777 -1.10(-2.65%)
Nov 11, 2015 41.41 41.75 41.38 41.56 416,093 +0.22(+0.53%)
Nov 10, 2015 41.38 41.63 40.89 41.34 544,762 -0.04(-0.09%)
Nov 09, 2015 41.58 41.58 41.12 41.38 668,142 -0.30(-0.72%)
Nov 06, 2015 41.65 41.77 41.28 41.68 526,970 -0.12(-0.28%)
Nov 05, 2015 41.11 41.94 40.97 41.79 582,290 +0.70(+1.70%)
Nov 04, 2015 41.43 41.46 40.89 41.09 669,705 -0.32(-0.77%)
Nov 03, 2015 41.97 42.07 41.35 41.41 677,362 -0.67(-1.60%)
Nov 02, 2015 41.65 42.19 41.50 42.08 657,104 +0.48(+1.16%)
Oct 30, 2015 41.39 41.89 41.31 41.60 715,047 +0.21(+0.50%)
Oct 29, 2015 41.06 41.58 41.06 41.39 597,380 +0.01(+0.02%)
Oct 28, 2015 41.26 41.74 40.91 41.38 818,371 +0.27(+0.66%)
Oct 27, 2015 41.06 41.16 40.69 41.11 1,000,589 -0.16(-0.40%)
Oct 26, 2015 41.69 41.87 41.02 41.28 727,545 -0.47(-1.13%)
Oct 23, 2015 41.13 42.09 41.12 41.75 1,276,177 +0.85(+2.07%)
Oct 22, 2015 39.44 41.44 39.09 40.90 2,305,252 +2.64(+6.89%)
Oct 21, 2015 38.21 38.40 37.82 38.27 1,058,766 +0.06(+0.17%)
Oct 20, 2015 37.80 38.36 37.76 38.20 571,063 +0.39(+1.03%)
Oct 19, 2015 37.75 38.02 37.65 37.81 684,523 -0.01(-0.02%)
Oct 16, 2015 37.65 37.95 37.54 37.82 676,270 +0.27(+0.73%)
Oct 15, 2015 37.55 37.79 37.04 37.55 579,905 +0.03(+0.07%)
Oct 14, 2015 37.91 38.14 37.49 37.52 498,275 -0.43(-1.13%)
Oct 13, 2015 38.10 38.48 37.93 37.95 397,689 -0.36(-0.95%)
Oct 12, 2015 38.42 38.42 38.11 38.31 433,475 -0.15(-0.40%)
Oct 09, 2015 38.10 38.60 38.10 38.47 647,055 +0.45(+1.17%)
Oct 08, 2015 37.42 38.20 37.30 38.02 447,391 +0.52(+1.38%)
Oct 07, 2015 36.78 37.52 36.60 37.50 671,448 +0.94(+2.56%)
Oct 06, 2015 37.59 37.69 36.40 36.57 1,320,215 -1.05(-2.80%)
Oct 05, 2015 37.19 37.67 37.18 37.62 477,994 +0.66(+1.79%)
Oct 02, 2015 36.11 36.96 35.88 36.96 512,110 +0.48(+1.32%)
Oct 01, 2015 36.01 36.51 35.90 36.48 602,519 +0.52(+1.44%)
Sep 30, 2015 36.01 36.16 35.46 35.96 798,126 +0.36(+1.02%)
Sep 29, 2015 35.71 35.79 35.36 35.60 676,276 -0.14(-0.38%)
Sep 28, 2015 36.17 36.23 35.69 35.73 750,726 -0.57(-1.58%)
Sep 25, 2015 36.50 36.58 36.07 36.30 607,575 +0.05(+0.13%)
Sep 24, 2015 36.60 36.60 35.99 36.26 886,506 -0.70(-1.89%)
Sep 23, 2015 37.40 37.47 36.87 36.96 1,061,195 -0.45(-1.19%)
Sep 22, 2015 37.87 38.16 37.38 37.40 859,773 -0.91(-2.37%)
Sep 21, 2015 38.53 39.02 38.26 38.31 728,605 -0.04(-0.09%)
Sep 18, 2015 38.48 38.77 38.23 38.35 987,250 -0.56(-1.45%)
Sep 17, 2015 38.99 39.50 38.84 38.91 626,076 -0.06(-0.16%)
Sep 16, 2015 38.26 39.03 38.23 38.98 533,221 +0.68(+1.78%)
Sep 15, 2015 37.87 38.59 37.62 38.30 557,969 +0.50(+1.32%)
Sep 14, 2015 37.98 38.14 37.50 37.80 343,053 -0.26(-0.69%)
Sep 11, 2015 37.94 38.24 37.69 38.06 670,024 -0.02(-0.05%)
Sep 10, 2015 38.20 38.54 38.00 38.08 640,894 -0.17(-0.45%)
Sep 09, 2015 38.80 38.80 38.20 38.25 595,739 -0.29(-0.75%)
Sep 08, 2015 38.42 38.60 37.99 38.54 534,758 +0.75(+1.97%)
Sep 04, 2015 37.60 37.80 37.80 37.80 581,121 -0.31(-0.81%)
Sep 03, 2015 38.19 38.41 38.03 38.10 542,883 -0.02(-0.05%)
Sep 02, 2015 38.26 38.33 37.42 38.12 605,935 +0.27(+0.72%)
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.