Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.04 42.22 40.64 40.77 18,055,272 -1.30(-3.08%)
Nov 27, 2015 42.19 42.38 41.79 42.07 3,428,948 -0.20(-0.48%)
Nov 25, 2015 42.84 42.27 42.27 42.27 6,959,898 -0.59(-1.37%)
Nov 24, 2015 42.46 43.22 42.44 42.86 7,437,332 -0.01(-0.03%)
Nov 23, 2015 42.99 43.14 42.66 42.87 9,135,175 +0.03(+0.07%)
Nov 20, 2015 42.73 43.02 42.47 42.85 10,683,002 +0.39(+0.92%)
Nov 19, 2015 42.92 43.28 42.17 42.45 7,946,026 -0.31(-0.72%)
Nov 18, 2015 42.25 42.81 41.96 42.76 7,801,971 +0.43(+1.01%)
Nov 17, 2015 42.14 43.28 41.88 42.33 11,988,185 +0.26(+0.62%)
Nov 16, 2015 41.89 42.64 41.76 42.07 9,934,082 +0.11(+0.25%)
Nov 13, 2015 42.07 42.75 41.29 41.97 11,173,975 -0.26(-0.61%)
Nov 12, 2015 42.62 43.28 42.17 42.23 11,075,568 -0.44(-1.04%)
Nov 11, 2015 43.61 43.66 42.48 42.67 11,713,275 -1.01(-2.31%)
Nov 10, 2015 44.40 44.61 43.66 43.68 9,837,481 -0.65(-1.47%)
Nov 09, 2015 44.61 44.96 44.25 44.33 11,728,607 -0.63(-1.40%)
Nov 06, 2015 43.65 45.08 43.56 44.96 10,356,327 +0.95(+2.17%)
Nov 05, 2015 44.66 45.00 43.25 44.01 14,600,936 -0.72(-1.61%)
Nov 04, 2015 43.77 44.98 43.68 44.73 14,751,222 +0.96(+2.19%)
Nov 03, 2015 44.26 44.68 43.41 43.77 12,486,063 -0.67(-1.50%)
Nov 02, 2015 43.19 45.01 43.08 44.44 24,257,416 +2.69(+6.43%)
Oct 30, 2015 40.57 42.58 40.43 41.75 39,173,324 +3.82(+10.07%)
Oct 29, 2015 37.30 38.69 37.17 37.93 13,265,821 +0.59(+1.58%)
Oct 28, 2015 37.03 37.75 36.51 37.34 11,223,254 +0.48(+1.29%)
Oct 27, 2015 36.47 37.50 36.47 36.87 16,702,741 +0.50(+1.37%)
Oct 26, 2015 35.18 36.79 34.60 36.37 19,811,476 +1.07(+3.04%)
Oct 23, 2015 34.64 36.27 34.10 35.29 37,389,304 +1.45(+4.29%)
Oct 22, 2015 37.78 38.17 31.87 33.84 66,328,304 -3.90(-10.33%)
Oct 21, 2015 38.76 38.99 37.21 37.74 16,767,927 -0.70(-1.82%)
Oct 20, 2015 39.37 39.53 38.30 38.44 9,263,017 -0.93(-2.37%)
Oct 19, 2015 39.47 39.75 39.04 39.38 9,217,875 -0.26(-0.65%)
Oct 16, 2015 39.47 39.94 39.12 39.63 10,472,860 +0.27(+0.69%)
Oct 15, 2015 38.09 39.40 37.76 39.36 11,098,647 +1.54(+4.08%)
Oct 14, 2015 37.92 38.30 37.56 37.82 12,447,570 +0.10(+0.26%)
Oct 13, 2015 38.68 38.81 37.65 37.72 13,502,310 -1.02(-2.64%)
Oct 12, 2015 38.77 39.09 38.57 38.74 9,377,955 +0.09(+0.23%)
Oct 09, 2015 39.03 39.25 38.54 38.65 10,333,002 -0.28(-0.71%)
Oct 08, 2015 38.30 39.02 38.07 38.93 9,697,922 +0.28(+0.74%)
Oct 07, 2015 38.11 39.29 37.45 38.65 15,942,096 +0.38(+1.00%)
Oct 06, 2015 39.08 39.37 37.49 38.27 12,966,734 -1.11(-2.82%)
Oct 05, 2015 39.18 39.56 38.52 39.38 13,431,253 +0.60(+1.54%)
Oct 02, 2015 37.42 38.80 37.32 38.78 9,993,383 +0.48(+1.25%)
Oct 01, 2015 37.99 38.37 37.47 38.30 13,323,049 +0.50(+1.32%)
Sep 30, 2015 37.20 37.86 37.07 37.80 17,122,608 +1.13(+3.07%)
Sep 29, 2015 36.89 37.65 36.04 36.67 18,486,342 +0.20(+0.55%)
Sep 28, 2015 38.48 38.51 36.36 36.47 21,767,738 -2.25(-5.81%)
Sep 25, 2015 40.18 40.21 38.27 38.72 12,484,876 -0.58(-1.47%)
Sep 24, 2015 39.55 39.93 38.85 39.30 12,415,756 -0.60(-1.50%)
Sep 23, 2015 40.22 40.57 39.70 39.90 14,145,264 -0.22(-0.54%)
Sep 22, 2015 40.41 40.47 39.54 40.11 20,428,116 -1.15(-2.78%)
Sep 21, 2015 42.54 42.89 41.19 41.26 15,886,710 -1.27(-2.99%)
Sep 18, 2015 41.28 42.95 40.97 42.53 41,681,640 +0.94(+2.27%)
Sep 17, 2015 41.38 42.32 41.26 41.59 14,799,807 +0.24(+0.59%)
Sep 16, 2015 41.34 41.43 40.73 41.34 11,579,024 +0.22(+0.52%)
Sep 15, 2015 40.97 41.29 40.55 41.13 15,077,626 +0.18(+0.44%)
Sep 14, 2015 41.29 41.42 39.97 40.95 13,092,548 -0.28(-0.69%)
Sep 11, 2015 41.42 41.52 40.97 41.23 13,480,802 -0.16(-0.39%)
Sep 10, 2015 41.24 41.77 40.91 41.39 13,396,202 +0.22(+0.54%)
Sep 09, 2015 42.74 42.74 41.06 41.17 12,144,289 -0.91(-2.16%)
Sep 08, 2015 41.84 42.34 41.62 42.08 13,333,662 +0.56(+1.34%)
Sep 04, 2015 42.13 41.52 41.52 41.52 13,359,927 -1.26(-2.94%)
Sep 03, 2015 42.69 43.27 42.62 42.78 16,952,560 +0.42(+0.98%)
Sep 02, 2015 42.77 42.79 41.88 42.36 17,337,222 +0.33(+0.79%)
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.