Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.28 38.45 38.14 38.27 7,840,231 +0.09(+0.24%)
Nov 27, 2015 38.18 38.25 38.00 38.18 1,518,466 -0.05(-0.13%)
Nov 25, 2015 38.47 38.23 38.23 38.23 4,969,184 -0.24(-0.63%)
Nov 24, 2015 37.85 38.57 37.85 38.47 7,472,257 +0.32(+0.83%)
Nov 23, 2015 38.16 38.45 38.09 38.15 4,574,298 +0.05(+0.13%)
Nov 20, 2015 38.31 38.49 38.01 38.10 4,456,725 -0.12(-0.31%)
Nov 19, 2015 38.17 38.44 38.15 38.22 6,324,761 -0.04(-0.11%)
Nov 18, 2015 37.73 38.29 37.63 38.26 9,416,256 +0.67(+1.78%)
Nov 17, 2015 37.70 37.97 37.49 37.59 15,236,541 -0.04(-0.11%)
Nov 16, 2015 37.23 37.66 37.10 37.63 9,238,498 +0.48(+1.28%)
Nov 13, 2015 36.66 37.35 36.60 37.16 8,462,861 +0.47(+1.28%)
Nov 12, 2015 37.06 37.11 36.69 36.69 10,780,815 -0.75(-2.01%)
Nov 11, 2015 37.48 37.56 37.21 37.44 7,503,380 +0.04(+0.11%)
Nov 10, 2015 37.54 37.66 37.17 37.40 5,860,587 -0.28(-0.73%)
Nov 09, 2015 37.76 37.93 37.34 37.68 6,431,153 -0.26(-0.68%)
Nov 06, 2015 37.53 37.99 37.47 37.94 5,498,297 +0.10(+0.27%)
Nov 05, 2015 37.98 37.98 37.53 37.84 12,289,551 -0.19(-0.51%)
Nov 04, 2015 38.21 38.48 38.01 38.03 8,174,644 -0.25(-0.66%)
Nov 03, 2015 38.03 38.57 38.00 38.28 9,086,076 +0.15(+0.39%)
Nov 02, 2015 37.95 38.31 37.86 38.13 13,563,203 +0.23(+0.62%)
Oct 30, 2015 37.83 38.21 37.78 37.89 7,677,425 +0.05(+0.13%)
Oct 29, 2015 37.58 37.93 37.56 37.84 6,414,465 +0.08(+0.20%)
Oct 28, 2015 37.15 37.84 37.15 37.77 9,135,763 +0.56(+1.51%)
Oct 27, 2015 37.15 37.38 36.89 37.21 7,368,722 -0.16(-0.43%)
Oct 26, 2015 37.62 37.73 37.35 37.37 4,773,159 -0.31(-0.82%)
Oct 23, 2015 37.72 37.83 37.47 37.68 7,774,780 +0.31(+0.83%)
Oct 22, 2015 36.81 37.40 36.71 37.37 8,673,902 +1.00(+2.74%)
Oct 21, 2015 36.70 36.81 36.30 36.37 6,591,768 -0.33(-0.89%)
Oct 20, 2015 36.60 37.02 36.53 36.70 4,551,682 +0.06(+0.16%)
Oct 19, 2015 36.65 36.79 36.45 36.64 4,666,113 -0.26(-0.70%)
Oct 16, 2015 37.06 37.14 36.64 36.90 8,651,837 +0.02(+0.05%)
Oct 15, 2015 36.81 37.07 36.41 36.88 5,468,562 +0.10(+0.27%)
Oct 14, 2015 36.50 36.97 36.42 36.78 7,997,579 +0.29(+0.80%)
Oct 13, 2015 36.38 36.76 36.21 36.49 10,352,222 -0.14(-0.39%)
Oct 12, 2015 37.02 37.02 36.45 36.63 8,857,701 -0.32(-0.86%)
Oct 09, 2015 37.27 37.29 36.81 36.95 10,845,754 -0.02(-0.05%)
Oct 08, 2015 36.30 37.07 36.30 36.96 16,722,734 +0.51(+1.40%)
Oct 07, 2015 36.08 36.56 35.89 36.45 19,038,658 +0.48(+1.33%)
Oct 06, 2015 35.73 36.25 35.69 35.98 16,820,432 +0.46(+1.30%)
Oct 05, 2015 34.98 35.53 34.68 35.52 16,623,664 +0.90(+2.61%)
Oct 02, 2015 33.22 34.61 33.22 34.61 27,648,034 +0.83(+2.45%)
Oct 01, 2015 33.54 33.78 33.11 33.78 11,486,858 +0.38(+1.13%)
Sep 30, 2015 33.12 33.47 32.97 33.41 9,143,787 +0.69(+2.10%)
Sep 29, 2015 32.76 33.01 32.50 32.72 16,098,054 +0.13(+0.39%)
Sep 28, 2015 33.49 33.50 32.51 32.60 14,747,385 -1.05(-3.11%)
Sep 25, 2015 34.00 34.00 33.44 33.64 8,743,271 -0.04(-0.12%)
Sep 24, 2015 33.48 33.79 33.02 33.68 11,106,176 -0.09(-0.27%)
Sep 23, 2015 34.56 34.58 33.73 33.78 8,278,482 -0.74(-2.13%)
Sep 22, 2015 34.64 34.67 34.21 34.51 7,880,231 -0.65(-1.86%)
Sep 21, 2015 35.30 35.44 35.04 35.17 7,190,227 +0.12(+0.33%)
Sep 18, 2015 35.22 35.44 34.93 35.05 12,102,853 -0.75(-2.11%)
Sep 17, 2015 35.90 36.40 35.73 35.80 10,979,916 -0.17(-0.46%)
Sep 16, 2015 35.50 36.00 35.45 35.97 5,243,076 +0.51(+1.43%)
Sep 15, 2015 35.27 35.56 35.18 35.46 4,279,978 +0.26(+0.73%)
Sep 14, 2015 35.58 35.59 35.12 35.20 4,016,727 -0.42(-1.19%)
Sep 11, 2015 35.36 35.65 35.31 35.63 3,483,939 -0.05(-0.14%)
Sep 10, 2015 35.40 35.92 35.40 35.68 6,576,971 +0.08(+0.23%)
Sep 09, 2015 36.09 36.39 35.54 35.60 8,211,706 -0.27(-0.77%)
Sep 08, 2015 35.63 35.90 35.43 35.87 7,900,050 +0.87(+2.50%)
Sep 04, 2015 35.15 35.00 35.00 35.00 8,732,973 -0.71(-1.98%)
Sep 03, 2015 35.58 36.10 35.55 35.70 5,838,944 +0.22(+0.61%)
Sep 02, 2015 35.41 35.51 34.95 35.49 8,863,345 +0.50(+1.43%)
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.