Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.62 38.84 38.13 38.26 2,198,015 -0.06(-0.16%)
Nov 27, 2015 38.31 38.78 38.14 38.32 1,033,404 -0.34(-0.88%)
Nov 25, 2015 38.87 38.66 38.66 38.66 1,514,200 -0.68(-1.73%)
Nov 24, 2015 38.97 40.01 38.87 39.34 2,732,688 +0.87(+2.26%)
Nov 23, 2015 37.72 39.18 37.47 38.47 3,144,426 +0.69(+1.83%)
Nov 20, 2015 39.14 39.14 37.55 37.78 4,197,800 -1.38(-3.52%)
Nov 19, 2015 40.30 40.72 38.26 39.16 4,360,523 -1.89(-4.60%)
Nov 18, 2015 40.85 41.09 39.96 41.05 2,701,153 +0.67(+1.66%)
Nov 17, 2015 39.88 40.89 39.22 40.38 3,064,006 +0.23(+0.57%)
Nov 16, 2015 38.42 40.17 38.27 40.15 2,641,570 +1.78(+4.64%)
Nov 13, 2015 38.10 38.75 37.50 38.37 2,631,522 +0.18(+0.47%)
Nov 12, 2015 38.83 39.31 37.97 38.19 3,544,337 -1.50(-3.78%)
Nov 11, 2015 39.82 40.47 39.39 39.69 4,904,616 +0.02(+0.05%)
Nov 10, 2015 39.16 40.25 38.92 39.67 2,926,957 +0.22(+0.56%)
Nov 09, 2015 39.35 39.86 39.06 39.45 3,089,063 +0.08(+0.20%)
Nov 06, 2015 38.57 39.76 38.33 39.37 2,508,930 +0.42(+1.08%)
Nov 05, 2015 38.31 39.94 37.34 38.95 4,853,840 +0.65(+1.70%)
Nov 04, 2015 41.09 41.34 37.37 38.30 7,152,889 -1.84(-4.58%)
Nov 03, 2015 40.80 41.13 40.02 40.14 5,479,927 -0.18(-0.45%)
Nov 02, 2015 39.87 40.70 39.66 40.32 4,250,552 +0.13(+0.32%)
Oct 30, 2015 40.41 41.17 39.38 40.19 2,765,115 -0.01(-0.02%)
Oct 29, 2015 39.69 40.73 39.60 40.20 2,547,314 +0.34(+0.85%)
Oct 28, 2015 39.37 40.65 38.56 39.86 2,923,245 +0.67(+1.71%)
Oct 27, 2015 38.25 39.24 37.98 39.19 3,873,952 +0.05(+0.13%)
Oct 26, 2015 39.23 39.46 38.52 39.14 2,233,224 -0.25(-0.63%)
Oct 23, 2015 38.89 39.85 38.29 39.39 1,781,553 +0.23(+0.59%)
Oct 22, 2015 38.86 39.86 38.72 39.16 2,993,745 +0.70(+1.82%)
Oct 21, 2015 39.82 39.88 38.38 38.46 3,048,126 -1.52(-3.80%)
Oct 20, 2015 39.54 40.67 39.30 39.98 1,876,820 +0.42(+1.06%)
Oct 19, 2015 39.64 40.75 39.13 39.56 2,131,432 -1.12(-2.75%)
Oct 16, 2015 40.31 41.06 39.82 40.68 3,696,153 +0.51(+1.27%)
Oct 15, 2015 38.26 40.36 37.99 40.17 3,694,080 +1.66(+4.31%)
Oct 14, 2015 38.17 38.96 37.96 38.51 2,372,014 +0.30(+0.79%)
Oct 13, 2015 37.83 38.98 37.59 38.21 2,436,992 -0.14(-0.37%)
Oct 12, 2015 38.84 38.92 37.81 38.35 1,909,397 -0.47(-1.21%)
Oct 09, 2015 38.60 39.02 37.74 38.82 3,415,469 +0.61(+1.60%)
Oct 08, 2015 37.05 38.58 36.61 38.21 3,516,353 +1.11(+2.99%)
Oct 07, 2015 37.77 38.05 36.40 37.10 5,533,278 +0.21(+0.57%)
Oct 06, 2015 36.41 37.72 36.20 36.89 5,769,467 +0.53(+1.46%)
Oct 05, 2015 35.90 36.80 35.74 36.36 4,067,686 +0.84(+2.36%)
Oct 02, 2015 33.35 35.62 33.12 35.52 3,418,663 +1.71(+5.06%)
Oct 01, 2015 33.67 34.22 33.31 33.81 3,743,897 +0.91(+2.77%)
Sep 30, 2015 32.50 33.36 32.06 32.90 2,373,121 +0.69(+2.14%)
Sep 29, 2015 31.68 32.68 31.52 32.21 3,132,511 +0.81(+2.58%)
Sep 28, 2015 32.82 33.01 31.36 31.40 3,139,777 -1.90(-5.71%)
Sep 25, 2015 33.77 34.14 33.00 33.30 2,824,450 -0.05(-0.15%)
Sep 24, 2015 32.85 33.63 32.51 33.35 3,112,776 +0.17(+0.51%)
Sep 23, 2015 33.92 34.26 33.11 33.18 1,886,917 -0.57(-1.69%)
Sep 22, 2015 32.88 34.18 32.86 33.75 3,536,009 +0.08(+0.24%)
Sep 21, 2015 34.21 34.25 33.28 33.67 2,519,546 -0.01(-0.03%)
Sep 18, 2015 34.44 34.85 33.34 33.68 4,335,266 -1.70(-4.80%)
Sep 17, 2015 35.92 36.54 35.05 35.38 4,034,382 -0.55(-1.53%)
Sep 16, 2015 34.45 36.03 34.33 35.93 5,023,810 +1.92(+5.65%)
Sep 15, 2015 33.70 34.36 33.43 34.01 2,440,724 +0.50(+1.49%)
Sep 14, 2015 33.97 33.99 33.22 33.51 2,732,461 -0.62(-1.82%)
Sep 11, 2015 33.76 34.25 33.24 34.13 3,908,106 -0.34(-0.99%)
Sep 10, 2015 34.22 34.87 33.85 34.47 4,979,769 +0.52(+1.53%)
Sep 09, 2015 34.57 35.76 33.79 33.95 4,072,181 -0.19(-0.56%)
Sep 08, 2015 33.49 34.45 32.89 34.14 3,828,406 +0.93(+2.80%)
Sep 04, 2015 32.41 33.21 33.21 33.21 3,122,800 +0.07(+0.21%)
Sep 03, 2015 33.09 34.40 32.51 33.14 3,316,770 +0.32(+0.98%)
Sep 02, 2015 32.45 32.87 31.12 32.82 3,644,573 +0.96(+3.01%)
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.