Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.27 42.30 41.33 41.67 8,454,846 -0.46(-1.09%)
Nov 27, 2015 41.62 42.22 41.43 42.13 3,659,990 +0.71(+1.71%)
Nov 25, 2015 40.84 41.42 41.42 41.42 10,188,311 +0.63(+1.55%)
Nov 24, 2015 40.04 41.33 39.96 40.79 17,321,300 +0.83(+2.08%)
Nov 23, 2015 37.55 40.11 37.37 39.96 21,397,588 +3.69(+10.17%)
Nov 20, 2015 36.92 37.19 36.08 36.27 6,881,571 -0.67(-1.82%)
Nov 19, 2015 37.56 37.67 36.33 36.94 5,358,303 -0.53(-1.42%)
Nov 18, 2015 36.60 37.55 36.52 37.47 5,658,526 +0.96(+2.64%)
Nov 17, 2015 36.74 37.06 36.35 36.51 5,091,205 -0.21(-0.57%)
Nov 16, 2015 35.70 36.77 35.64 36.72 3,518,117 +0.91(+2.53%)
Nov 13, 2015 36.28 36.29 35.64 35.81 4,111,466 -0.42(-1.17%)
Nov 12, 2015 37.04 37.05 36.06 36.23 4,332,219 -1.00(-2.68%)
Nov 11, 2015 37.74 37.80 37.17 37.23 2,130,801 -0.36(-0.95%)
Nov 10, 2015 37.38 37.70 37.21 37.59 3,035,512 +0.16(+0.42%)
Nov 09, 2015 37.51 37.70 37.17 37.43 2,306,185 -0.37(-0.99%)
Nov 06, 2015 37.80 37.92 37.25 37.80 2,564,836 -0.08(-0.22%)
Nov 05, 2015 37.65 37.96 37.37 37.89 3,353,835 +0.37(+1.00%)
Nov 04, 2015 37.90 38.54 37.35 37.51 3,606,266 -0.16(-0.42%)
Nov 03, 2015 37.16 37.67 37.02 37.67 4,309,300 +0.47(+1.25%)
Nov 02, 2015 36.94 37.30 36.52 37.21 4,555,258 +0.35(+0.95%)
Oct 30, 2015 36.48 37.21 36.47 36.86 5,243,414 +0.42(+1.16%)
Oct 29, 2015 37.26 37.43 36.42 36.43 5,191,599 -0.93(-2.49%)
Oct 28, 2015 37.20 37.55 36.88 37.36 4,909,011 +0.14(+0.38%)
Oct 27, 2015 37.21 37.56 36.47 37.22 7,626,304 -0.25(-0.67%)
Oct 26, 2015 38.63 38.63 37.17 37.47 11,040,525 -1.94(-4.93%)
Oct 23, 2015 39.43 39.64 39.11 39.42 3,402,372 +0.22(+0.55%)
Oct 22, 2015 38.53 39.42 38.37 39.20 4,454,070 +0.79(+2.05%)
Oct 21, 2015 38.39 38.63 38.22 38.41 2,833,356 +0.12(+0.30%)
Oct 20, 2015 38.28 38.45 38.07 38.29 2,346,201 -0.07(-0.19%)
Oct 19, 2015 37.66 38.43 37.66 38.37 4,288,393 +0.73(+1.94%)
Oct 16, 2015 36.69 37.68 36.52 37.64 5,362,561 +1.14(+3.12%)
Oct 15, 2015 37.01 37.10 36.12 36.50 6,926,462 -0.30(-0.81%)
Oct 14, 2015 37.77 37.88 36.41 36.80 7,119,902 -0.96(-2.55%)
Oct 13, 2015 38.80 38.89 37.72 37.76 6,899,018 -1.33(-3.40%)
Oct 12, 2015 38.57 39.23 38.55 39.09 3,639,735 +0.60(+1.55%)
Oct 09, 2015 38.44 38.87 38.24 38.49 6,659,856 +0.28(+0.74%)
Oct 08, 2015 37.06 38.25 36.93 38.21 6,207,774 +1.14(+3.07%)
Oct 07, 2015 37.18 37.36 36.81 37.07 4,885,256 +0.03(+0.09%)
Oct 06, 2015 37.31 37.41 36.82 37.04 3,703,614 -0.27(-0.73%)
Oct 05, 2015 37.06 37.50 36.96 37.31 5,051,799 +0.43(+1.17%)
Oct 02, 2015 36.13 36.92 35.85 36.88 4,751,853 +0.60(+1.65%)
Oct 01, 2015 35.95 36.35 35.54 36.28 4,690,790 +0.47(+1.32%)
Sep 30, 2015 35.19 35.89 35.13 35.81 5,200,631 +1.06(+3.06%)
Sep 29, 2015 34.72 34.85 34.38 34.75 4,249,651 -0.01(-0.02%)
Sep 28, 2015 35.78 35.88 34.56 34.75 4,560,744 -1.25(-3.48%)
Sep 25, 2015 35.95 36.26 35.84 36.01 4,465,992 +0.30(+0.84%)
Sep 24, 2015 34.85 35.82 34.60 35.71 5,078,698 +0.69(+1.97%)
Sep 23, 2015 34.90 35.09 34.56 35.02 5,119,556 +0.21(+0.60%)
Sep 22, 2015 35.12 35.22 34.52 34.81 4,364,376 -0.63(-1.78%)
Sep 21, 2015 35.92 35.95 35.28 35.44 3,955,374 -0.19(-0.54%)
Sep 18, 2015 35.96 36.35 35.61 35.64 7,009,523 -0.66(-1.81%)
Sep 17, 2015 36.18 36.67 36.09 36.29 3,680,728 +0.05(+0.14%)
Sep 16, 2015 36.30 36.42 35.96 36.24 3,441,402 -0.09(-0.25%)
Sep 15, 2015 36.01 36.38 35.88 36.33 5,581,781 +0.36(+0.99%)
Sep 14, 2015 35.98 36.18 35.74 35.98 4,029,560 -0.06(-0.16%)
Sep 11, 2015 35.40 36.07 35.22 36.03 4,221,465 +0.43(+1.21%)
Sep 10, 2015 35.32 35.86 34.86 35.60 3,719,998 +0.29(+0.82%)
Sep 09, 2015 35.90 35.97 35.23 35.31 3,203,976 -0.22(-0.63%)
Sep 08, 2015 35.49 35.59 35.10 35.54 4,838,385 +0.53(+1.52%)
Sep 04, 2015 34.96 35.00 35.00 35.00 2,982,352 -0.47(-1.31%)
Sep 03, 2015 34.98 35.75 34.93 35.47 3,698,780 +0.57(+1.64%)
Sep 02, 2015 34.70 34.90 34.50 34.90 2,690,571 +0.50(+1.45%)
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.