Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.59 40.80 38.89 39.30 291,268 -0.27(-0.68%)
Nov 27, 2015 38.44 39.98 37.91 39.57 113,825 +1.15(+2.99%)
Nov 25, 2015 36.77 38.42 38.42 38.42 279,000 +1.66(+4.52%)
Nov 24, 2015 34.35 36.89 34.35 36.76 342,048 +1.78(+5.09%)
Nov 23, 2015 33.54 35.32 33.16 34.98 412,392 +1.26(+3.74%)
Nov 20, 2015 32.47 34.10 31.47 33.72 161,832 +1.68(+5.24%)
Nov 19, 2015 32.50 33.05 31.16 32.04 150,617 -0.12(-0.37%)
Nov 18, 2015 30.94 32.21 30.34 32.16 339,651 +0.92(+2.94%)
Nov 17, 2015 31.10 32.10 30.40 31.24 232,479 +0.18(+0.58%)
Nov 16, 2015 31.67 32.47 30.46 31.06 263,357 -1.68(-5.13%)
Nov 13, 2015 30.81 34.46 30.00 32.74 423,052 +1.85(+5.99%)
Nov 12, 2015 31.87 31.87 30.74 30.89 195,757 -1.23(-3.83%)
Nov 11, 2015 33.44 34.97 31.95 32.12 216,751 -1.01(-3.05%)
Nov 10, 2015 35.53 36.30 32.71 33.13 368,040 -2.58(-7.22%)
Nov 09, 2015 33.77 37.17 33.18 35.71 396,784 +1.97(+5.84%)
Nov 06, 2015 30.17 33.77 29.29 33.74 253,721 +2.93(+9.51%)
Nov 05, 2015 32.35 33.50 30.77 30.81 408,643 -1.43(-4.44%)
Nov 04, 2015 29.26 32.48 28.80 32.24 393,442 +3.13(+10.75%)
Nov 03, 2015 28.74 29.30 27.38 29.11 231,959 +0.13(+0.45%)
Nov 02, 2015 25.75 29.07 25.75 28.98 289,861 +3.21(+12.46%)
Oct 30, 2015 25.95 26.00 24.54 25.77 222,899 +0.14(+0.55%)
Oct 29, 2015 26.47 27.83 25.51 25.63 233,885 -1.09(-4.08%)
Oct 28, 2015 24.50 26.80 24.03 26.72 915,570 +2.42(+9.96%)
Oct 27, 2015 23.91 24.75 23.68 24.30 323,476 +0.42(+1.76%)
Oct 26, 2015 24.12 24.64 23.25 23.88 427,214 -0.27(-1.12%)
Oct 23, 2015 24.68 25.08 23.81 24.15 408,346 -0.28(-1.15%)
Oct 22, 2015 24.71 25.95 23.91 24.43 565,045 -0.56(-2.24%)
Oct 21, 2015 28.28 28.44 24.52 24.99 545,838 -3.06(-10.91%)
Oct 20, 2015 30.35 30.35 27.52 28.05 528,367 -1.88(-6.28%)
Oct 19, 2015 29.45 30.99 28.47 29.93 306,053 +0.47(+1.60%)
Oct 16, 2015 29.50 31.23 28.93 29.46 309,381 +0.08(+0.27%)
Oct 15, 2015 28.85 29.66 27.20 29.38 815,395 +0.11(+0.38%)
Oct 14, 2015 31.89 33.16 28.31 29.27 413,892 -2.21(-7.02%)
Oct 13, 2015 36.19 36.19 31.33 31.48 285,357 -1.55(-4.69%)
Oct 12, 2015 32.48 33.49 31.69 33.03 334,947 +0.75(+2.32%)
Oct 09, 2015 32.90 33.76 31.66 32.28 182,729 +0.20(+0.62%)
Oct 08, 2015 35.79 35.95 31.61 32.08 414,255 -4.24(-11.67%)
Oct 07, 2015 33.54 36.43 31.84 36.32 387,906 +3.46(+10.53%)
Oct 06, 2015 32.76 33.13 29.81 32.86 515,488 -0.57(-1.71%)
Oct 05, 2015 34.33 36.34 32.21 33.43 221,615 -0.75(-2.19%)
Oct 02, 2015 29.67 34.52 28.87 34.18 484,010 +4.21(+14.05%)
Oct 01, 2015 31.13 31.13 28.84 29.97 737,129 -1.47(-4.68%)
Sep 30, 2015 33.50 34.34 30.49 31.44 493,952 -1.65(-4.99%)
Sep 29, 2015 35.01 37.72 32.86 33.09 474,986 -2.39(-6.74%)
Sep 28, 2015 39.93 40.19 34.54 35.48 366,664 -4.61(-11.50%)
Sep 25, 2015 44.74 45.80 39.01 40.09 371,443 -3.39(-7.80%)
Sep 24, 2015 43.17 45.42 41.74 43.48 224,382 +0.43(+1.00%)
Sep 23, 2015 43.10 44.65 42.37 43.05 173,427 -0.17(-0.39%)
Sep 22, 2015 44.78 45.91 42.57 43.22 281,999 -2.40(-5.26%)
Sep 21, 2015 49.37 49.37 44.32 45.62 520,377 -3.35(-6.84%)
Sep 18, 2015 48.30 49.48 47.02 48.97 1,053,799 -0.14(-0.29%)
Sep 17, 2015 44.88 49.94 44.71 49.11 249,630 +4.10(+9.11%)
Sep 16, 2015 45.64 45.79 43.88 45.01 149,914 -0.37(-0.82%)
Sep 15, 2015 44.56 45.88 43.52 45.38 254,845 +0.80(+1.79%)
Sep 14, 2015 47.45 47.74 44.02 44.58 328,046 -2.79(-5.89%)
Sep 11, 2015 46.54 48.03 44.96 47.37 184,280 +0.56(+1.20%)
Sep 10, 2015 43.89 47.00 43.06 46.81 196,339 +2.44(+5.50%)
Sep 09, 2015 44.93 46.19 44.02 44.37 325,634 +0.61(+1.39%)
Sep 08, 2015 44.47 44.74 41.99 43.76 223,046 +1.65(+3.92%)
Sep 04, 2015 41.97 42.11 42.11 42.11 108,500 -0.48(-1.13%)
Sep 03, 2015 43.15 44.04 41.02 42.59 259,006 -0.56(-1.30%)
Sep 02, 2015 40.94 43.48 39.09 43.15 344,544 +4.13(+10.58%)
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.