Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.54 39.59 38.77 38.78 18,254,476 -0.70(-1.76%)
Nov 27, 2015 39.04 39.65 39.04 39.48 4,075,500 +0.18(+0.45%)
Nov 25, 2015 39.23 39.30 39.30 39.30 8,309,032 +0.18(+0.45%)
Nov 24, 2015 39.18 39.27 38.85 39.13 14,361,878 -0.39(-0.98%)
Nov 23, 2015 39.56 39.65 39.35 39.51 11,874,574 -0.07(-0.17%)
Nov 20, 2015 39.95 40.14 39.51 39.58 12,210,614 -0.13(-0.33%)
Nov 19, 2015 39.83 39.89 39.45 39.71 9,348,307 +0.04(+0.09%)
Nov 18, 2015 39.40 39.73 39.29 39.67 14,762,220 +0.38(+0.97%)
Nov 17, 2015 39.29 39.73 38.99 39.29 9,741,126 +0.01(+0.02%)
Nov 16, 2015 38.18 39.37 38.14 39.29 9,431,744 +0.49(+1.26%)
Nov 13, 2015 39.11 39.30 38.71 38.80 15,574,790 +0.00(+0.00%)
Nov 12, 2015 39.21 39.48 38.80 38.80 11,724,220 -0.50(-1.28%)
Nov 11, 2015 40.10 40.24 39.27 39.30 11,678,909 -0.52(-1.30%)
Nov 10, 2015 39.78 39.95 39.52 39.82 10,199,799 +0.14(+0.35%)
Nov 09, 2015 39.53 39.81 39.32 39.68 12,493,329 -0.27(-0.68%)
Nov 06, 2015 40.08 40.15 39.51 39.95 14,656,876 -0.32(-0.80%)
Nov 05, 2015 40.57 40.74 40.00 40.27 12,365,395 -0.35(-0.86%)
Nov 04, 2015 40.58 40.80 40.37 40.63 10,590,892 +0.31(+0.76%)
Nov 03, 2015 40.30 40.52 39.85 40.32 12,597,265 +0.00(+0.00%)
Nov 02, 2015 40.01 40.48 39.81 40.32 14,432,922 +0.33(+0.82%)
Oct 30, 2015 40.08 40.43 39.99 39.99 15,059,356 -0.15(-0.38%)
Oct 29, 2015 40.21 40.71 39.85 40.14 12,175,012 -0.17(-0.42%)
Oct 28, 2015 39.50 40.34 39.18 40.31 20,106,536 +1.19(+3.05%)
Oct 27, 2015 39.33 39.58 38.61 39.12 19,077,128 +0.41(+1.06%)
Oct 26, 2015 38.52 38.90 38.39 38.71 15,000,746 +0.02(+0.06%)
Oct 23, 2015 38.30 38.96 38.15 38.69 21,464,576 +0.64(+1.67%)
Oct 22, 2015 37.18 38.45 36.80 38.05 25,217,778 +1.04(+2.81%)
Oct 21, 2015 37.13 37.30 36.69 37.01 15,482,656 +0.15(+0.40%)
Oct 20, 2015 37.60 37.66 36.65 36.87 13,593,357 -0.74(-1.96%)
Oct 19, 2015 37.55 37.71 37.26 37.60 11,538,911 -0.06(-0.16%)
Oct 16, 2015 37.53 37.84 37.37 37.66 15,161,932 +0.56(+1.50%)
Oct 15, 2015 36.34 37.37 36.03 37.11 19,186,992 +0.86(+2.38%)
Oct 14, 2015 36.28 36.67 36.18 36.24 18,767,268 +0.05(+0.14%)
Oct 13, 2015 37.15 37.25 36.11 36.19 20,372,678 -0.91(-2.45%)
Oct 12, 2015 36.37 37.20 36.35 37.10 15,928,287 -0.18(-0.47%)
Oct 09, 2015 37.30 37.68 37.08 37.28 14,928,107 -0.05(-0.14%)
Oct 08, 2015 37.06 37.45 36.68 37.33 17,143,256 +0.05(+0.14%)
Oct 07, 2015 36.92 37.40 36.41 37.28 19,880,548 +0.84(+2.31%)
Oct 06, 2015 37.60 37.60 36.08 36.43 22,544,366 -1.05(-2.79%)
Oct 05, 2015 37.36 37.55 37.08 37.48 21,707,936 +0.80(+2.17%)
Oct 02, 2015 35.69 36.69 35.37 36.68 33,198,236 +0.56(+1.56%)
Oct 01, 2015 36.10 36.27 35.51 36.12 19,694,132 -0.01(-0.04%)
Sep 30, 2015 36.14 36.24 35.74 36.13 17,330,664 +0.54(+1.52%)
Sep 29, 2015 35.54 36.07 35.26 35.59 17,499,748 +0.17(+0.48%)
Sep 28, 2015 36.07 36.12 35.18 35.42 27,541,762 -0.86(-2.38%)
Sep 25, 2015 37.25 37.55 35.94 36.29 20,944,082 -0.72(-1.96%)
Sep 24, 2015 36.97 37.21 36.74 37.01 14,361,976 -0.32(-0.86%)
Sep 23, 2015 37.12 37.63 36.87 37.33 13,744,566 +0.21(+0.57%)
Sep 22, 2015 36.98 37.31 36.77 37.12 17,489,816 -0.18(-0.47%)
Sep 21, 2015 38.37 38.37 37.08 37.30 23,568,984 -0.84(-2.21%)
Sep 18, 2015 39.27 39.41 37.98 38.14 39,636,264 -1.34(-3.39%)
Sep 17, 2015 39.40 39.87 38.79 39.48 31,164,320 +0.07(+0.17%)
Sep 16, 2015 39.15 39.48 39.01 39.41 11,866,288 +0.23(+0.60%)
Sep 15, 2015 38.61 39.42 38.53 39.18 16,118,315 +0.89(+2.31%)
Sep 14, 2015 38.13 38.58 38.04 38.29 12,016,593 +0.18(+0.48%)
Sep 11, 2015 38.20 38.37 37.83 38.11 16,526,485 -0.13(-0.34%)
Sep 10, 2015 37.73 38.59 37.62 38.24 19,390,786 +0.57(+1.52%)
Sep 09, 2015 38.60 38.68 37.58 37.67 15,302,943 -0.55(-1.44%)
Sep 08, 2015 38.45 38.46 37.86 38.22 20,625,098 +0.80(+2.13%)
Sep 04, 2015 37.79 37.42 37.42 37.42 19,978,170 -0.77(-2.01%)
Sep 03, 2015 38.64 38.84 38.15 38.19 16,747,990 -0.24(-0.62%)
Sep 02, 2015 38.57 38.64 37.97 38.43 18,102,500 +0.33(+0.86%)
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.