Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.66 34.78 33.71 33.94 1,362,921 -0.86(-2.47%)
Nov 27, 2015 34.75 35.15 34.15 34.80 504,348 -0.17(-0.49%)
Nov 25, 2015 34.30 34.97 34.97 34.97 1,140,400 +0.54(+1.57%)
Nov 24, 2015 34.68 34.81 33.95 34.43 2,125,405 -0.57(-1.63%)
Nov 23, 2015 34.10 35.60 33.58 35.00 3,927,225 -0.02(-0.06%)
Nov 20, 2015 36.50 36.63 34.86 35.02 3,894,198 -1.20(-3.31%)
Nov 19, 2015 38.04 38.04 36.16 36.22 2,977,193 -1.55(-4.10%)
Nov 18, 2015 37.86 38.28 37.60 37.77 1,756,288 -0.03(-0.08%)
Nov 17, 2015 37.59 38.24 37.34 37.80 1,712,798 +0.27(+0.72%)
Nov 16, 2015 37.79 37.98 36.07 37.53 2,843,895 -0.31(-0.82%)
Nov 13, 2015 40.32 40.42 37.60 37.84 5,468,409 -3.23(-7.86%)
Nov 12, 2015 40.26 41.41 40.11 41.07 1,365,137 +0.38(+0.93%)
Nov 11, 2015 39.80 40.90 38.93 40.69 1,390,833 +0.86(+2.16%)
Nov 10, 2015 40.10 40.81 38.33 39.83 5,200,595 +1.55(+4.05%)
Nov 09, 2015 39.19 39.33 38.10 38.28 1,467,512 -1.09(-2.77%)
Nov 06, 2015 38.88 39.85 38.88 39.37 929,000 +0.45(+1.16%)
Nov 05, 2015 38.89 39.29 38.44 38.92 499,433 +0.10(+0.26%)
Nov 04, 2015 39.07 39.36 37.94 38.82 990,021 -0.06(-0.15%)
Nov 03, 2015 39.16 39.34 38.62 38.88 889,179 -0.23(-0.59%)
Nov 02, 2015 39.18 39.56 39.03 39.11 853,448 +0.14(+0.36%)
Oct 30, 2015 39.72 39.89 38.81 38.97 862,314 -0.72(-1.81%)
Oct 29, 2015 39.97 40.37 39.41 39.69 452,424 -0.24(-0.60%)
Oct 28, 2015 39.40 40.00 39.21 39.93 362,339 +0.67(+1.71%)
Oct 27, 2015 39.31 39.44 38.71 39.26 395,294 -0.03(-0.08%)
Oct 26, 2015 38.58 39.33 38.37 39.29 422,608 +0.63(+1.63%)
Oct 23, 2015 38.49 38.84 38.26 38.66 594,618 +0.20(+0.52%)
Oct 22, 2015 39.24 39.47 38.21 38.46 1,058,754 -0.72(-1.84%)
Oct 21, 2015 40.12 40.16 38.84 39.18 714,645 -0.66(-1.66%)
Oct 20, 2015 40.45 40.57 39.77 39.84 447,881 -0.69(-1.70%)
Oct 19, 2015 41.17 41.26 40.09 40.53 441,643 -0.47(-1.15%)
Oct 16, 2015 40.23 41.23 40.23 41.00 997,771 +0.66(+1.64%)
Oct 15, 2015 39.96 40.50 39.70 40.34 1,143,878 +0.53(+1.33%)
Oct 14, 2015 40.22 40.33 39.56 39.81 837,204 -0.28(-0.70%)
Oct 13, 2015 39.96 40.72 39.77 40.09 617,020 -0.05(-0.12%)
Oct 12, 2015 40.12 40.50 40.12 40.14 715,714 +0.04(+0.10%)
Oct 09, 2015 40.38 40.47 39.72 40.10 959,704 -0.11(-0.27%)
Oct 08, 2015 39.88 40.62 39.67 40.21 978,966 +0.39(+0.98%)
Oct 07, 2015 39.42 40.11 39.25 39.82 1,440,281 +0.62(+1.58%)
Oct 06, 2015 40.52 40.52 38.65 39.20 1,818,494 +0.02(+0.05%)
Oct 05, 2015 38.98 39.60 38.76 39.18 563,632 +0.53(+1.37%)
Oct 02, 2015 37.52 38.72 36.90 38.65 682,695 +0.98(+2.60%)
Oct 01, 2015 36.94 37.70 36.68 37.67 854,211 +0.87(+2.36%)
Sep 30, 2015 36.13 36.92 35.95 36.80 1,386,580 +0.97(+2.71%)
Sep 29, 2015 36.92 37.41 35.60 35.83 1,432,921 -0.99(-2.69%)
Sep 28, 2015 37.84 38.11 36.56 36.82 798,212 -1.30(-3.41%)
Sep 25, 2015 38.58 39.09 37.87 38.12 802,333 -0.04(-0.10%)
Sep 24, 2015 37.94 38.27 37.27 38.16 964,516 -0.16(-0.42%)
Sep 23, 2015 38.62 39.04 38.21 38.32 478,154 -0.23(-0.60%)
Sep 22, 2015 38.32 39.42 38.01 38.55 1,186,068 -0.93(-2.36%)
Sep 21, 2015 39.82 40.42 39.24 39.48 694,227 -0.20(-0.50%)
Sep 18, 2015 39.61 40.41 39.21 39.68 1,312,892 -0.38(-0.95%)
Sep 17, 2015 39.35 40.74 39.13 40.06 1,416,687 +0.79(+2.01%)
Sep 16, 2015 38.69 39.33 38.53 39.27 816,460 +0.76(+1.97%)
Sep 15, 2015 38.13 38.63 37.78 38.51 596,002 +0.58(+1.53%)
Sep 14, 2015 38.37 38.53 37.56 37.93 572,796 -0.41(-1.07%)
Sep 11, 2015 38.13 38.35 37.51 38.34 706,753 +0.08(+0.21%)
Sep 10, 2015 38.33 38.59 37.83 38.26 669,073 -0.07(-0.18%)
Sep 09, 2015 39.18 39.36 38.11 38.33 715,721 -0.57(-1.47%)
Sep 08, 2015 38.27 38.91 37.92 38.90 694,336 +1.23(+3.27%)
Sep 04, 2015 37.36 37.67 37.67 37.67 673,600 -0.16(-0.42%)
Sep 03, 2015 37.13 38.34 36.92 37.83 978,661 +0.78(+2.11%)
Sep 02, 2015 36.38 37.07 36.02 37.05 827,996 +0.85(+2.35%)
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.