Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.80 43.13 42.78 43.06 807,801 +0.29(+0.68%)
Nov 27, 2015 42.71 42.77 42.63 42.77 454,324 -0.05(-0.12%)
Nov 25, 2015 42.59 42.82 42.82 42.82 658,500 +0.37(+0.87%)
Nov 24, 2015 42.60 42.71 42.30 42.45 988,258 -0.93(-2.14%)
Nov 23, 2015 43.79 43.87 43.30 43.38 698,606 -0.48(-1.09%)
Nov 20, 2015 44.03 44.18 43.84 43.86 647,659 -0.06(-0.14%)
Nov 19, 2015 43.63 44.03 43.62 43.92 654,143 +0.50(+1.15%)
Nov 18, 2015 43.21 43.51 43.12 43.42 828,424 +0.29(+0.67%)
Nov 17, 2015 43.12 43.38 42.95 43.13 803,392 +0.08(+0.19%)
Nov 16, 2015 42.17 43.08 42.13 43.05 707,110 +0.90(+2.14%)
Nov 13, 2015 42.48 42.65 42.12 42.15 659,515 -0.52(-1.22%)
Nov 12, 2015 42.79 42.90 42.62 42.67 651,054 -0.50(-1.16%)
Nov 11, 2015 43.09 43.40 42.93 43.17 848,145 +0.16(+0.37%)
Nov 10, 2015 42.90 43.16 42.73 43.01 709,528 +0.04(+0.09%)
Nov 09, 2015 42.75 43.08 42.55 42.97 1,154,722 +0.26(+0.61%)
Nov 06, 2015 42.87 43.36 42.31 42.71 1,146,536 -0.20(-0.47%)
Nov 05, 2015 43.37 43.93 42.88 42.91 1,129,410 +0.16(+0.37%)
Nov 04, 2015 43.23 43.31 42.60 42.75 905,348 -0.45(-1.04%)
Nov 03, 2015 43.17 43.39 42.69 43.20 1,014,130 -0.08(-0.18%)
Nov 02, 2015 43.24 43.41 42.94 43.28 887,416 +0.07(+0.16%)
Oct 30, 2015 43.69 43.96 43.06 43.21 881,741 -0.43(-0.99%)
Oct 29, 2015 43.58 43.73 43.32 43.64 661,450 -0.07(-0.16%)
Oct 28, 2015 43.71 43.95 43.32 43.71 1,025,505 +0.21(+0.48%)
Oct 27, 2015 44.16 44.23 43.38 43.50 1,033,277 -0.91(-2.05%)
Oct 26, 2015 44.73 44.84 44.39 44.41 681,122 -0.22(-0.49%)
Oct 23, 2015 45.03 45.04 44.48 44.63 996,429 -0.42(-0.93%)
Oct 22, 2015 44.57 45.22 44.48 45.05 1,021,696 +0.76(+1.72%)
Oct 21, 2015 44.42 44.69 44.16 44.29 817,141 -0.04(-0.09%)
Oct 20, 2015 43.99 44.43 43.96 44.33 861,384 +0.46(+1.05%)
Oct 19, 2015 43.97 44.29 43.79 43.87 584,233 -0.25(-0.57%)
Oct 16, 2015 43.82 44.21 43.72 44.12 757,865 +0.28(+0.64%)
Oct 15, 2015 43.48 43.92 43.39 43.84 731,195 +0.50(+1.15%)
Oct 14, 2015 42.95 43.49 42.93 43.34 843,710 +0.37(+0.86%)
Oct 13, 2015 42.68 43.15 42.51 42.97 598,609 -0.04(-0.09%)
Oct 12, 2015 42.97 43.28 42.91 43.01 507,209 +0.08(+0.19%)
Oct 09, 2015 42.94 43.09 42.68 42.93 809,251 +0.08(+0.19%)
Oct 08, 2015 42.30 42.91 42.14 42.85 739,543 +0.52(+1.23%)
Oct 07, 2015 42.63 42.65 42.04 42.33 973,805 -0.04(-0.09%)
Oct 06, 2015 42.60 42.88 42.29 42.37 768,866 -0.42(-0.98%)
Oct 05, 2015 42.14 42.95 42.12 42.79 1,093,963 +0.89(+2.12%)
Oct 02, 2015 41.14 41.90 40.87 41.90 1,053,512 +0.70(+1.70%)
Oct 01, 2015 41.35 41.37 40.92 41.20 975,575 +0.24(+0.59%)
Sep 30, 2015 40.85 40.97 40.59 40.96 964,406 +0.44(+1.09%)
Sep 29, 2015 40.25 40.56 39.98 40.52 813,122 +0.20(+0.50%)
Sep 28, 2015 40.49 40.88 40.31 40.32 869,239 -0.43(-1.06%)
Sep 25, 2015 40.65 41.09 40.48 40.75 673,570 +0.30(+0.74%)
Sep 24, 2015 40.05 40.59 40.03 40.45 736,468 +0.04(+0.10%)
Sep 23, 2015 40.57 40.80 40.27 40.41 539,960 -0.12(-0.30%)
Sep 22, 2015 40.94 41.12 40.41 40.53 857,949 -0.91(-2.20%)
Sep 21, 2015 41.11 41.54 40.89 41.44 1,262,808 +0.55(+1.35%)
Sep 18, 2015 41.03 41.09 40.40 40.89 1,622,986 +0.03(+0.07%)
Sep 17, 2015 40.90 41.24 40.40 40.86 1,081,372 -0.01(-0.02%)
Sep 16, 2015 40.42 41.08 40.39 40.87 992,137 +0.54(+1.34%)
Sep 15, 2015 40.04 40.48 39.70 40.33 1,113,459 +0.32(+0.80%)
Sep 14, 2015 40.36 40.44 40.00 40.01 858,269 -0.15(-0.37%)
Sep 11, 2015 40.27 40.27 39.86 40.16 1,165,370 -0.75(-1.83%)
Sep 10, 2015 40.97 41.27 40.62 40.91 1,767,350 -0.13(-0.32%)
Sep 09, 2015 41.44 41.70 40.94 41.04 801,544 -0.30(-0.73%)
Sep 08, 2015 41.00 41.37 40.99 41.34 1,046,489 +0.96(+2.38%)
Sep 04, 2015 40.33 40.38 40.38 40.38 981,400 -0.43(-1.05%)
Sep 03, 2015 39.90 40.87 39.90 40.81 1,175,395 +0.96(+2.41%)
Sep 02, 2015 39.78 40.13 39.53 39.85 1,267,705 +0.53(+1.35%)
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.