Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.48 41.95 41.48 41.52 5,943,237 +0.05(+0.13%)
Nov 27, 2015 41.26 41.61 41.13 41.47 1,920,321 +0.24(+0.59%)
Nov 25, 2015 41.20 41.23 41.23 41.23 3,164,664 -0.13(-0.32%)
Nov 24, 2015 41.29 41.50 40.97 41.36 3,041,494 -0.15(-0.36%)
Nov 23, 2015 41.94 42.14 41.45 41.51 3,105,509 -0.41(-0.97%)
Nov 20, 2015 41.92 42.24 41.60 41.92 5,752,609 +0.16(+0.39%)
Nov 19, 2015 41.21 41.90 41.17 41.75 5,058,288 +0.67(+1.64%)
Nov 18, 2015 40.84 41.14 40.26 41.08 6,307,087 +0.27(+0.65%)
Nov 17, 2015 41.56 41.92 40.71 40.81 3,267,758 -0.86(-2.06%)
Nov 16, 2015 40.81 41.70 40.74 41.67 2,979,033 +0.85(+2.09%)
Nov 13, 2015 41.06 41.40 40.74 40.82 3,031,855 -0.19(-0.47%)
Nov 12, 2015 41.06 41.52 40.80 41.01 3,557,175 -0.18(-0.43%)
Nov 11, 2015 40.88 41.29 40.79 41.19 3,657,590 +0.34(+0.83%)
Nov 10, 2015 40.39 40.88 40.39 40.85 3,214,743 +0.50(+1.23%)
Nov 09, 2015 39.84 40.46 39.68 40.35 4,954,576 +0.35(+0.87%)
Nov 06, 2015 40.92 40.98 39.51 40.00 6,948,110 -1.46(-3.52%)
Nov 05, 2015 41.62 41.82 41.41 41.46 3,247,567 -0.16(-0.39%)
Nov 04, 2015 41.67 41.95 41.53 41.62 3,506,320 -0.03(-0.07%)
Nov 03, 2015 41.62 41.87 41.36 41.65 2,915,138 -0.10(-0.25%)
Nov 02, 2015 41.58 41.84 41.29 41.76 3,715,099 +0.18(+0.42%)
Oct 30, 2015 41.43 41.78 41.26 41.58 3,765,393 +0.32(+0.78%)
Oct 29, 2015 41.68 41.84 40.75 41.26 4,695,740 -0.63(-1.51%)
Oct 28, 2015 42.42 42.56 41.40 41.89 2,798,085 -0.44(-1.04%)
Oct 27, 2015 42.48 42.60 42.15 42.33 2,901,297 -0.11(-0.26%)
Oct 26, 2015 42.37 42.49 42.04 42.44 3,898,745 +0.25(+0.59%)
Oct 23, 2015 43.28 43.31 42.13 42.19 6,654,740 -1.24(-2.86%)
Oct 22, 2015 42.95 43.50 42.75 43.43 5,590,074 +0.17(+0.39%)
Oct 21, 2015 43.28 43.69 43.10 43.26 4,525,330 +0.21(+0.48%)
Oct 20, 2015 42.95 43.47 42.92 43.06 4,257,752 +0.05(+0.12%)
Oct 19, 2015 42.91 43.06 42.45 43.00 3,940,207 +0.04(+0.09%)
Oct 16, 2015 43.31 43.34 42.77 42.97 4,133,928 -0.13(-0.31%)
Oct 15, 2015 42.83 43.17 42.49 43.10 3,753,254 +0.42(+0.98%)
Oct 14, 2015 42.33 42.86 42.28 42.68 5,296,386 +0.37(+0.87%)
Oct 13, 2015 42.18 42.47 42.03 42.31 2,920,330 +0.07(+0.16%)
Oct 12, 2015 41.69 42.38 41.69 42.25 3,093,588 +0.60(+1.45%)
Oct 09, 2015 41.76 41.87 41.48 41.65 2,783,389 -0.10(-0.23%)
Oct 08, 2015 41.11 41.81 41.06 41.74 4,629,933 +0.61(+1.48%)
Oct 07, 2015 41.66 41.69 41.07 41.13 6,109,313 -0.43(-1.02%)
Oct 06, 2015 42.01 42.16 41.42 41.56 4,225,573 -0.62(-1.46%)
Oct 05, 2015 41.60 42.27 41.43 42.18 4,097,143 +0.84(+2.02%)
Oct 02, 2015 41.64 41.66 40.88 41.34 7,042,623 +0.13(+0.32%)
Oct 01, 2015 41.78 41.84 40.95 41.21 5,743,406 -0.53(-1.27%)
Sep 30, 2015 41.36 41.82 41.11 41.73 3,794,583 +0.54(+1.30%)
Sep 29, 2015 41.10 41.39 40.91 41.20 3,623,782 +0.20(+0.48%)
Sep 28, 2015 41.06 41.49 40.71 41.00 3,288,521 -0.10(-0.23%)
Sep 25, 2015 40.80 41.50 40.51 41.10 3,703,077 +0.39(+0.96%)
Sep 24, 2015 40.26 40.81 40.18 40.71 5,216,943 +0.32(+0.80%)
Sep 23, 2015 40.23 40.45 40.01 40.38 2,559,272 +0.22(+0.55%)
Sep 22, 2015 40.65 40.85 40.08 40.16 4,849,965 -0.65(-1.58%)
Sep 21, 2015 40.91 41.06 40.63 40.81 3,847,099 +0.09(+0.22%)
Sep 18, 2015 40.74 41.35 40.62 40.72 5,221,685 -0.29(-0.70%)
Sep 17, 2015 40.13 41.43 40.03 41.01 7,144,996 +0.91(+2.27%)
Sep 16, 2015 39.62 40.16 39.52 40.10 6,195,128 +0.57(+1.45%)
Sep 15, 2015 39.47 39.65 39.19 39.53 3,302,238 +0.12(+0.32%)
Sep 14, 2015 39.54 39.81 39.34 39.40 2,811,708 -0.07(-0.19%)
Sep 11, 2015 39.11 39.50 38.93 39.47 2,459,542 +0.29(+0.73%)
Sep 10, 2015 39.20 39.54 39.03 39.19 2,959,818 +0.01(+0.04%)
Sep 09, 2015 39.90 39.99 39.10 39.17 3,546,103 -0.52(-1.31%)
Sep 08, 2015 39.07 39.70 39.07 39.69 4,291,086 +1.13(+2.93%)
Sep 04, 2015 38.87 38.56 38.56 38.56 3,535,863 -0.59(-1.52%)
Sep 03, 2015 38.94 39.29 38.90 39.16 3,188,910 +0.25(+0.64%)
Sep 02, 2015 39.18 39.20 38.51 38.91 3,352,725 +0.01(+0.04%)
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.