Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.10 42.10 41.99 42.06 6,152,028 -0.01(-0.03%)
Nov 27, 2015 41.98 42.07 41.97 42.07 2,475,543 +0.13(+0.31%)
Nov 25, 2015 41.97 41.94 41.94 41.94 6,533,596 +0.00(+0.00%)
Nov 24, 2015 41.80 41.97 41.77 41.94 7,160,425 +0.02(+0.06%)
Nov 23, 2015 41.99 42.00 41.86 41.92 5,303,496 -0.04(-0.09%)
Nov 20, 2015 42.02 42.12 41.94 41.96 9,480,839 -0.11(-0.25%)
Nov 19, 2015 42.31 42.31 42.05 42.06 12,782,408 -0.25(-0.59%)
Nov 18, 2015 42.29 42.37 42.27 42.31 8,158,611 +0.08(+0.20%)
Nov 17, 2015 42.34 42.41 42.23 42.23 10,740,561 -0.06(-0.14%)
Nov 16, 2015 42.09 42.29 42.04 42.29 9,606,109 +0.15(+0.37%)
Nov 13, 2015 42.17 42.27 42.11 42.13 12,541,767 -0.10(-0.23%)
Nov 12, 2015 42.38 42.47 42.23 42.23 20,859,432 -0.32(-0.75%)
Nov 11, 2015 42.67 42.70 42.54 42.55 2,707,205 -0.10(-0.22%)
Nov 10, 2015 42.71 42.78 42.60 42.65 14,631,473 -0.13(-0.31%)
Nov 09, 2015 42.88 42.90 42.76 42.78 14,540,613 -0.19(-0.44%)
Nov 06, 2015 43.01 43.05 42.91 42.97 8,465,643 -0.19(-0.44%)
Nov 05, 2015 43.25 43.30 43.16 43.16 6,288,948 -0.11(-0.25%)
Nov 04, 2015 43.36 43.37 43.25 43.26 8,006,360 -0.06(-0.14%)
Nov 03, 2015 43.31 43.36 43.25 43.32 6,869,228 +0.02(+0.05%)
Nov 02, 2015 43.22 43.30 43.15 43.30 6,835,939 +0.55(+1.28%)
Oct 30, 2015 42.75 42.81 42.68 42.75 14,245,440 +0.01(+0.03%)
Oct 29, 2015 42.73 42.81 42.72 42.74 5,809,721 -0.09(-0.22%)
Oct 28, 2015 42.73 42.83 42.62 42.83 11,434,112 +0.09(+0.22%)
Oct 27, 2015 42.77 42.80 42.70 42.74 8,705,088 -0.12(-0.27%)
Oct 26, 2015 42.95 42.95 42.82 42.86 11,541,141 -0.05(-0.11%)
Oct 23, 2015 42.92 42.96 42.80 42.90 12,807,993 +0.18(+0.41%)
Oct 22, 2015 42.88 42.88 42.69 42.73 10,452,762 -0.01(-0.03%)
Oct 21, 2015 42.83 42.88 42.70 42.74 16,340,584 -0.06(-0.14%)
Oct 20, 2015 42.67 42.82 42.67 42.80 10,188,924 +0.00(+0.00%)
Oct 19, 2015 42.60 42.81 42.56 42.80 7,707,695 +0.15(+0.36%)
Oct 16, 2015 42.51 42.65 42.51 42.65 5,666,136 +0.19(+0.44%)
Oct 15, 2015 42.49 42.53 42.40 42.46 16,822,472 +0.02(+0.06%)
Oct 14, 2015 42.47 42.48 42.41 42.44 7,194,455 +0.00(+0.00%)
Oct 13, 2015 42.44 42.52 42.40 42.44 10,845,658 -0.08(-0.19%)
Oct 12, 2015 42.69 42.73 42.47 42.52 4,776,249 -0.05(-0.11%)
Oct 09, 2015 42.67 42.77 42.53 42.56 9,111,144 +0.01(+0.03%)
Oct 08, 2015 42.35 42.55 42.27 42.55 10,725,674 +0.15(+0.36%)
Oct 07, 2015 42.27 42.42 42.19 42.40 16,480,082 +0.40(+0.95%)
Oct 06, 2015 41.87 42.05 41.83 42.00 15,919,332 +0.13(+0.31%)
Oct 05, 2015 41.56 41.88 41.56 41.87 22,861,880 +0.46(+1.10%)
Oct 02, 2015 41.24 41.45 41.15 41.42 12,217,787 -0.05(-0.11%)
Oct 01, 2015 41.63 41.63 41.44 41.46 8,322,717 +0.32(+0.77%)
Sep 30, 2015 41.18 41.22 41.04 41.14 9,476,421 +0.12(+0.28%)
Sep 29, 2015 40.99 41.14 40.96 41.03 10,187,629 -0.03(-0.08%)
Sep 28, 2015 41.50 41.50 41.06 41.06 12,483,677 -0.60(-1.44%)
Sep 25, 2015 41.85 41.87 41.64 41.66 10,353,386 -0.15(-0.36%)
Sep 24, 2015 41.91 41.95 41.79 41.81 9,859,265 -0.24(-0.58%)
Sep 23, 2015 42.16 42.18 42.04 42.06 5,325,611 -0.08(-0.19%)
Sep 22, 2015 42.16 42.41 42.13 42.14 6,526,952 -0.28(-0.65%)
Sep 21, 2015 42.46 42.51 42.40 42.41 7,035,240 +0.01(+0.03%)
Sep 18, 2015 42.51 42.55 42.39 42.40 13,802,389 -0.21(-0.49%)
Sep 17, 2015 42.52 42.70 42.47 42.61 17,028,002 +0.05(+0.11%)
Sep 16, 2015 42.59 42.63 42.52 42.56 6,046,872 -0.14(-0.32%)
Sep 15, 2015 42.69 42.73 42.66 42.70 4,119,306 -0.03(-0.08%)
Sep 14, 2015 42.70 42.76 42.68 42.74 5,293,600 +0.00(+0.00%)
Sep 11, 2015 42.66 42.79 42.64 42.74 5,690,766 -0.05(-0.11%)
Sep 10, 2015 42.70 42.79 42.68 42.78 8,266,669 +0.08(+0.19%)
Sep 09, 2015 42.82 42.82 42.69 42.70 9,974,583 -0.05(-0.11%)
Sep 08, 2015 42.63 42.75 42.61 42.75 4,823,159 +0.28(+0.65%)
Sep 04, 2015 42.46 42.47 42.47 42.47 3,850,499 -0.05(-0.11%)
Sep 03, 2015 42.54 42.60 42.47 42.52 6,362,566 -0.01(-0.03%)
Sep 02, 2015 42.48 42.53 42.37 42.53 6,384,778 +0.23(+0.55%)
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.