Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.49 44.78 44.26 44.38 561,140 -0.06(-0.13%)
Nov 27, 2015 44.28 44.53 43.91 44.44 219,403 +0.28(+0.64%)
Nov 25, 2015 44.25 44.16 44.16 44.16 263,656 -0.06(-0.13%)
Nov 24, 2015 44.36 44.60 44.08 44.21 541,406 -0.18(-0.40%)
Nov 23, 2015 44.47 44.69 44.20 44.39 366,660 -0.19(-0.42%)
Nov 20, 2015 44.14 44.77 44.14 44.58 558,350 +0.65(+1.48%)
Nov 19, 2015 43.73 44.07 43.51 43.93 694,758 +0.20(+0.45%)
Nov 18, 2015 43.13 43.77 42.87 43.73 574,533 +0.72(+1.67%)
Nov 17, 2015 42.57 43.06 42.37 43.02 857,808 +0.56(+1.31%)
Nov 16, 2015 41.43 42.47 41.16 42.46 975,879 +1.05(+2.53%)
Nov 13, 2015 40.80 41.50 40.71 41.41 1,540,778 +0.55(+1.34%)
Nov 12, 2015 42.76 42.84 40.79 40.87 1,481,080 -2.39(-5.53%)
Nov 11, 2015 43.37 43.79 43.20 43.26 370,029 -0.13(-0.30%)
Nov 10, 2015 43.17 43.41 42.82 43.39 523,764 +0.00(+0.00%)
Nov 09, 2015 44.30 44.39 42.99 43.39 694,803 -1.06(-2.37%)
Nov 06, 2015 44.59 45.24 44.29 44.45 537,602 -0.20(-0.44%)
Nov 05, 2015 44.67 44.84 44.32 44.65 449,722 +0.00(+0.00%)
Nov 04, 2015 45.41 45.55 44.44 44.65 619,939 -0.78(-1.72%)
Nov 03, 2015 44.67 45.54 44.55 45.43 819,945 +0.65(+1.45%)
Nov 02, 2015 43.71 44.85 43.67 44.78 502,061 +1.12(+2.57%)
Oct 30, 2015 44.21 44.35 43.66 43.66 621,469 -0.52(-1.17%)
Oct 29, 2015 44.43 44.66 43.73 44.18 519,928 -0.25(-0.55%)
Oct 28, 2015 43.08 44.49 43.08 44.42 740,061 +1.35(+3.14%)
Oct 27, 2015 42.81 43.72 42.70 43.07 666,077 -0.12(-0.28%)
Oct 26, 2015 43.02 43.46 42.90 43.19 940,396 -0.06(-0.13%)
Oct 23, 2015 43.26 43.50 42.72 43.24 651,166 +0.24(+0.55%)
Oct 22, 2015 40.85 43.41 40.81 43.01 1,807,596 +2.16(+5.30%)
Oct 21, 2015 40.04 41.27 39.96 40.85 1,957,832 +0.90(+2.26%)
Oct 20, 2015 40.01 41.01 39.03 39.94 4,797,891 -3.32(-7.67%)
Oct 19, 2015 43.24 43.54 42.61 43.26 651,585 +0.03(+0.07%)
Oct 16, 2015 42.80 43.29 42.10 43.24 893,308 +0.24(+0.55%)
Oct 15, 2015 42.68 43.04 42.45 43.00 590,093 +0.59(+1.40%)
Oct 14, 2015 44.23 44.53 42.30 42.41 1,047,952 -1.80(-4.06%)
Oct 13, 2015 44.21 44.68 44.09 44.20 418,043 -0.54(-1.20%)
Oct 12, 2015 44.98 45.17 44.54 44.74 663,376 -0.30(-0.67%)
Oct 09, 2015 44.51 45.46 44.32 45.04 712,767 +0.50(+1.12%)
Oct 08, 2015 44.62 44.82 44.28 44.54 402,104 -0.29(-0.65%)
Oct 07, 2015 43.73 45.10 43.63 44.83 801,533 +1.34(+3.09%)
Oct 06, 2015 43.18 43.71 43.13 43.49 788,444 +0.36(+0.83%)
Oct 05, 2015 42.80 43.41 42.80 43.13 688,556 +0.65(+1.53%)
Oct 02, 2015 41.47 42.54 41.10 42.48 379,132 +0.41(+0.98%)
Oct 01, 2015 42.19 42.45 41.34 42.07 630,740 -0.12(-0.29%)
Sep 30, 2015 42.06 42.73 41.92 42.19 647,376 +0.74(+1.79%)
Sep 29, 2015 41.26 41.72 41.07 41.45 792,888 +0.08(+0.20%)
Sep 28, 2015 42.11 42.58 41.27 41.36 736,455 -1.01(-2.38%)
Sep 25, 2015 42.12 42.53 41.91 42.37 1,094,249 +0.26(+0.63%)
Sep 24, 2015 42.11 42.39 41.50 42.11 934,015 -0.40(-0.95%)
Sep 23, 2015 42.87 42.93 42.48 42.51 690,680 -0.43(-1.01%)
Sep 22, 2015 43.59 43.66 42.61 42.94 415,450 -1.03(-2.35%)
Sep 21, 2015 44.24 44.64 43.87 43.98 519,353 -0.03(-0.06%)
Sep 18, 2015 44.04 44.52 43.88 44.01 949,447 -0.70(-1.56%)
Sep 17, 2015 44.14 45.34 44.00 44.70 858,664 +0.50(+1.13%)
Sep 16, 2015 44.37 44.65 43.85 44.20 741,325 -0.08(-0.19%)
Sep 15, 2015 43.93 44.44 43.65 44.29 724,761 +0.43(+0.99%)
Sep 14, 2015 44.44 44.51 43.63 43.86 471,507 -0.39(-0.87%)
Sep 11, 2015 44.01 44.34 43.44 44.24 706,838 +0.11(+0.26%)
Sep 10, 2015 44.81 45.15 43.94 44.13 1,044,608 -0.98(-2.17%)
Sep 09, 2015 46.22 46.29 45.00 45.11 680,334 -0.70(-1.52%)
Sep 08, 2015 44.98 45.95 44.55 45.80 805,581 +1.50(+3.40%)
Sep 04, 2015 44.40 44.30 44.30 44.30 813,062 -0.81(-1.79%)
Sep 03, 2015 45.14 45.69 44.86 45.11 787,681 +0.00(+0.00%)
Sep 02, 2015 44.40 45.11 43.89 45.11 758,171 +1.12(+2.54%)
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.