Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.27 41.44 39.90 40.03 18,391,302 -1.27(-3.08%)
Nov 27, 2015 41.42 41.61 41.03 41.30 3,492,765 -0.20(-0.48%)
Nov 25, 2015 42.06 41.50 41.50 41.50 7,089,429 -0.58(-1.37%)
Nov 24, 2015 41.68 42.44 41.66 42.08 7,575,749 -0.01(-0.03%)
Nov 23, 2015 42.20 42.35 41.88 42.09 9,305,190 +0.03(+0.07%)
Nov 20, 2015 41.95 42.24 41.69 42.06 10,881,825 +0.39(+0.92%)
Nov 19, 2015 42.14 42.49 41.40 41.68 8,093,910 -0.30(-0.72%)
Nov 18, 2015 41.48 42.03 41.20 41.98 7,947,175 +0.42(+1.01%)
Nov 17, 2015 41.37 42.49 41.11 41.56 12,211,298 +0.25(+0.62%)
Nov 16, 2015 41.12 41.86 41.00 41.31 10,118,967 +0.10(+0.25%)
Nov 13, 2015 41.31 41.97 40.54 41.20 11,381,935 -0.25(-0.61%)
Nov 12, 2015 41.84 42.49 41.40 41.46 11,281,697 -0.43(-1.04%)
Nov 11, 2015 42.81 42.86 41.71 41.89 11,931,272 -0.99(-2.31%)
Nov 10, 2015 43.59 43.79 42.87 42.88 10,020,568 -0.64(-1.47%)
Nov 09, 2015 43.79 44.14 43.44 43.52 11,946,890 -0.62(-1.40%)
Nov 06, 2015 42.85 44.26 42.77 44.14 10,549,070 +0.94(+2.17%)
Nov 05, 2015 43.85 44.18 42.46 43.21 14,872,676 -0.71(-1.61%)
Nov 04, 2015 42.97 44.16 42.88 43.91 15,025,759 +0.94(+2.19%)
Nov 03, 2015 43.45 43.86 42.62 42.97 12,718,443 -0.65(-1.50%)
Nov 02, 2015 42.40 44.19 42.29 43.63 24,708,874 +2.64(+6.43%)
Oct 30, 2015 39.83 41.80 39.69 40.99 39,902,384 +3.75(+10.07%)
Oct 29, 2015 36.62 37.98 36.49 37.24 13,512,712 +0.58(+1.58%)
Oct 28, 2015 36.36 37.06 35.85 36.66 11,432,131 +0.47(+1.29%)
Oct 27, 2015 35.80 36.82 35.80 36.19 17,013,598 +0.49(+1.37%)
Oct 26, 2015 34.53 36.12 33.97 35.70 20,180,190 +1.05(+3.04%)
Oct 23, 2015 34.01 35.61 33.48 34.65 38,085,160 +1.42(+4.29%)
Oct 22, 2015 37.09 37.47 31.28 33.23 67,562,744 -3.83(-10.33%)
Oct 21, 2015 38.05 38.28 36.53 37.05 17,079,996 -0.69(-1.82%)
Oct 20, 2015 38.65 38.81 37.60 37.74 9,435,412 -0.92(-2.37%)
Oct 19, 2015 38.75 39.03 38.33 38.66 9,389,430 -0.25(-0.65%)
Oct 16, 2015 38.75 39.21 38.40 38.91 10,667,772 +0.27(+0.69%)
Oct 15, 2015 37.39 38.68 37.07 38.64 11,305,205 +1.51(+4.08%)
Oct 14, 2015 37.23 37.60 36.87 37.13 12,679,233 +0.10(+0.26%)
Oct 13, 2015 37.97 38.11 36.97 37.03 13,753,603 -1.01(-2.64%)
Oct 12, 2015 38.06 38.38 37.87 38.04 9,552,489 +0.09(+0.23%)
Oct 09, 2015 38.32 38.53 37.83 37.95 10,525,311 -0.27(-0.71%)
Oct 08, 2015 37.60 38.30 37.38 38.22 9,878,411 +0.28(+0.74%)
Oct 07, 2015 37.41 38.57 36.77 37.94 16,238,797 +0.38(+1.00%)
Oct 06, 2015 38.37 38.65 36.80 37.57 13,208,059 -1.09(-2.82%)
Oct 05, 2015 38.46 38.84 37.81 38.66 13,681,224 +0.59(+1.54%)
Oct 02, 2015 36.74 38.09 36.64 38.07 10,179,372 +0.47(+1.25%)
Oct 01, 2015 37.29 37.67 36.78 37.60 13,571,006 +0.49(+1.32%)
Sep 30, 2015 36.52 37.17 36.39 37.11 17,441,280 +1.10(+3.07%)
Sep 29, 2015 36.22 36.96 35.38 36.00 18,830,394 +0.20(+0.55%)
Sep 28, 2015 37.78 37.80 35.70 35.81 22,172,862 -2.21(-5.81%)
Sep 25, 2015 39.45 39.48 37.57 38.02 12,717,233 -0.57(-1.47%)
Sep 24, 2015 38.83 39.20 38.14 38.58 12,646,827 -0.59(-1.50%)
Sep 23, 2015 39.49 39.83 38.98 39.17 14,408,524 -0.21(-0.54%)
Sep 22, 2015 39.67 39.73 38.81 39.38 20,808,306 -1.13(-2.78%)
Sep 21, 2015 41.77 42.11 40.43 40.51 16,182,380 -1.25(-2.99%)
Sep 18, 2015 40.53 42.17 40.22 41.75 42,457,380 +0.93(+2.27%)
Sep 17, 2015 40.62 41.55 40.51 40.83 15,075,249 +0.24(+0.59%)
Sep 16, 2015 40.58 40.68 39.98 40.59 11,794,522 +0.21(+0.52%)
Sep 15, 2015 40.23 40.54 39.81 40.38 15,358,238 +0.18(+0.44%)
Sep 14, 2015 40.53 40.66 39.24 40.20 13,336,216 -0.28(-0.69%)
Sep 11, 2015 40.66 40.76 40.22 40.48 13,731,695 -0.16(-0.39%)
Sep 10, 2015 40.49 41.01 40.16 40.64 13,645,521 +0.22(+0.54%)
Sep 09, 2015 41.96 41.96 40.31 40.42 12,370,308 -0.89(-2.16%)
Sep 08, 2015 41.07 41.56 40.86 41.31 13,581,816 +0.55(+1.34%)
Sep 04, 2015 41.36 40.76 40.76 40.76 13,608,570 -1.23(-2.94%)
Sep 03, 2015 41.91 42.48 41.84 42.00 17,268,066 +0.41(+0.98%)
Sep 02, 2015 41.99 42.01 41.11 41.59 17,659,888 +0.33(+0.79%)
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.