Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.70 44.20 43.70 43.75 5,640,545 +0.05(+0.12%)
Nov 27, 2015 43.48 43.84 43.34 43.70 1,822,519 +0.26(+0.59%)
Nov 25, 2015 43.41 43.44 43.44 43.44 3,003,486 -0.14(-0.32%)
Nov 24, 2015 43.50 43.72 43.17 43.58 2,886,590 -0.16(-0.36%)
Nov 23, 2015 44.19 44.40 43.67 43.74 2,947,344 -0.43(-0.97%)
Nov 20, 2015 44.16 44.51 43.83 44.16 5,459,627 +0.17(+0.39%)
Nov 19, 2015 43.42 44.15 43.38 43.99 4,800,668 +0.71(+1.64%)
Nov 18, 2015 43.03 43.35 42.42 43.28 5,985,865 +0.28(+0.65%)
Nov 17, 2015 43.79 44.17 42.89 43.00 3,101,330 -0.91(-2.06%)
Nov 16, 2015 43.00 43.94 42.93 43.91 2,827,310 +0.90(+2.09%)
Nov 13, 2015 43.26 43.63 42.92 43.01 2,877,441 -0.20(-0.47%)
Nov 12, 2015 43.26 43.74 42.99 43.21 3,376,006 -0.19(-0.43%)
Nov 11, 2015 43.08 43.50 42.98 43.40 3,471,307 +0.36(+0.83%)
Nov 10, 2015 42.56 43.07 42.56 43.04 3,051,015 +0.52(+1.23%)
Nov 09, 2015 41.98 42.63 41.81 42.52 4,702,238 +0.37(+0.87%)
Nov 06, 2015 43.12 43.18 41.63 42.15 6,594,240 -1.54(-3.52%)
Nov 05, 2015 43.86 44.06 43.63 43.69 3,082,168 -0.17(-0.39%)
Nov 04, 2015 43.90 44.20 43.76 43.86 3,327,743 -0.03(-0.07%)
Nov 03, 2015 43.86 44.11 43.58 43.89 2,766,669 -0.11(-0.25%)
Nov 02, 2015 43.81 44.08 43.51 44.00 3,525,888 +0.19(+0.42%)
Oct 30, 2015 43.65 44.02 43.47 43.81 3,573,621 +0.34(+0.78%)
Oct 29, 2015 43.91 44.08 42.94 43.47 4,456,585 -0.67(-1.51%)
Oct 28, 2015 44.69 44.84 43.62 44.14 2,655,578 -0.46(-1.04%)
Oct 27, 2015 44.76 44.89 44.42 44.60 2,753,533 -0.12(-0.26%)
Oct 26, 2015 44.65 44.77 44.29 44.72 3,700,181 +0.26(+0.59%)
Oct 23, 2015 45.61 45.64 44.40 44.45 6,315,813 -1.31(-2.86%)
Oct 22, 2015 45.25 45.84 45.04 45.76 5,305,370 +0.18(+0.39%)
Oct 21, 2015 45.60 46.03 45.41 45.58 4,294,854 +0.22(+0.48%)
Oct 20, 2015 45.25 45.81 45.23 45.37 4,040,904 +0.05(+0.12%)
Oct 19, 2015 45.21 45.37 44.72 45.31 3,739,531 +0.04(+0.09%)
Oct 16, 2015 45.63 45.66 45.06 45.27 3,923,386 -0.14(-0.31%)
Oct 15, 2015 45.13 45.48 44.77 45.41 3,562,100 +0.44(+0.98%)
Oct 14, 2015 44.60 45.16 44.55 44.97 5,026,640 +0.39(+0.87%)
Oct 13, 2015 44.44 44.74 44.28 44.59 2,771,597 +0.07(+0.16%)
Oct 12, 2015 43.93 44.66 43.93 44.52 2,936,031 +0.63(+1.45%)
Oct 09, 2015 44.01 44.11 43.70 43.88 2,641,630 -0.10(-0.23%)
Oct 08, 2015 43.32 44.05 43.26 43.98 4,394,129 +0.64(+1.48%)
Oct 07, 2015 43.90 43.93 43.27 43.34 5,798,164 -0.45(-1.02%)
Oct 06, 2015 44.26 44.42 43.64 43.79 4,010,364 -0.65(-1.46%)
Oct 05, 2015 43.83 44.54 43.65 44.44 3,888,475 +0.88(+2.02%)
Oct 02, 2015 43.87 43.90 43.07 43.56 6,683,941 +0.14(+0.32%)
Oct 01, 2015 44.02 44.08 43.15 43.42 5,450,893 -0.56(-1.27%)
Sep 30, 2015 43.58 44.06 43.32 43.97 3,601,324 +0.56(+1.30%)
Sep 29, 2015 43.30 43.61 43.11 43.41 3,439,222 +0.21(+0.48%)
Sep 28, 2015 43.26 43.71 42.89 43.20 3,121,036 -0.10(-0.23%)
Sep 25, 2015 42.99 43.73 42.68 43.30 3,514,478 +0.41(+0.96%)
Sep 24, 2015 42.42 43.00 42.33 42.89 4,951,244 +0.34(+0.80%)
Sep 23, 2015 42.39 42.62 42.16 42.55 2,428,928 +0.23(+0.55%)
Sep 22, 2015 42.83 43.04 42.23 42.32 4,602,955 -0.68(-1.58%)
Sep 21, 2015 43.10 43.26 42.81 43.00 3,651,165 +0.09(+0.22%)
Sep 18, 2015 42.92 43.56 42.80 42.91 4,955,743 -0.30(-0.70%)
Sep 17, 2015 42.28 43.65 42.18 43.21 6,781,100 +0.96(+2.27%)
Sep 16, 2015 41.75 42.32 41.64 42.25 5,879,609 +0.60(+1.45%)
Sep 15, 2015 41.59 41.78 41.29 41.65 3,134,054 +0.13(+0.32%)
Sep 14, 2015 41.66 41.95 41.45 41.52 2,668,507 -0.08(-0.19%)
Sep 11, 2015 41.21 41.62 41.02 41.59 2,334,277 +0.30(+0.73%)
Sep 10, 2015 41.31 41.66 41.13 41.29 2,809,074 +0.02(+0.04%)
Sep 09, 2015 42.04 42.13 41.20 41.28 3,365,499 -0.55(-1.31%)
Sep 08, 2015 41.17 41.83 41.17 41.82 4,072,540 +1.19(+2.93%)
Sep 04, 2015 40.96 40.63 40.63 40.63 3,355,781 -0.63(-1.52%)
Sep 03, 2015 41.03 41.40 40.99 41.26 3,026,498 +0.26(+0.64%)
Sep 02, 2015 41.28 41.31 40.57 41.00 3,181,970 +0.02(+0.04%)
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.