Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 55.88 56.13 54.17 54.21 265,546 -1.69(-3.02%)
Nov 27, 2015 55.50 55.98 55.27 55.90 179,079 +0.46(+0.83%)
Nov 25, 2015 54.49 55.44 55.44 55.44 346,200 +0.84(+1.54%)
Nov 24, 2015 53.70 55.00 53.39 54.60 258,207 +0.67(+1.24%)
Nov 23, 2015 53.26 54.75 52.86 53.93 430,400 +0.76(+1.43%)
Nov 20, 2015 53.00 53.68 52.38 53.17 210,685 +0.20(+0.38%)
Nov 19, 2015 52.90 53.78 52.63 52.97 382,591 +0.06(+0.11%)
Nov 18, 2015 52.42 53.03 51.32 52.91 862,050 +0.44(+0.84%)
Nov 17, 2015 52.41 52.98 52.00 52.47 168,023 +0.32(+0.61%)
Nov 16, 2015 52.30 52.70 51.54 52.15 189,780 -0.34(-0.65%)
Nov 13, 2015 53.06 53.19 51.93 52.49 277,264 -0.54(-1.02%)
Nov 12, 2015 51.66 53.23 50.78 53.03 384,743 +1.33(+2.57%)
Nov 11, 2015 53.19 53.38 51.57 51.70 316,844 -1.29(-2.43%)
Nov 10, 2015 51.40 53.33 51.01 52.99 308,326 +0.04(+0.08%)
Nov 09, 2015 52.38 53.39 51.54 52.95 696,258 +0.01(+0.02%)
Nov 06, 2015 51.50 53.40 50.48 52.94 585,879 -0.70(-1.30%)
Nov 05, 2015 54.51 58.42 50.46 53.64 654,947 +0.53(+1.00%)
Nov 04, 2015 52.18 53.57 52.12 53.11 445,876 +1.00(+1.92%)
Nov 03, 2015 52.38 52.44 51.09 52.11 331,016 -0.31(-0.59%)
Nov 02, 2015 51.72 52.92 49.73 52.42 375,876 +0.54(+1.04%)
Oct 30, 2015 50.93 52.99 50.72 51.88 376,396 +1.08(+2.13%)
Oct 29, 2015 50.12 51.50 50.07 50.80 231,116 +0.67(+1.34%)
Oct 28, 2015 49.34 50.62 48.84 50.13 353,767 +1.15(+2.35%)
Oct 27, 2015 49.50 49.97 48.61 48.98 223,614 -0.68(-1.37%)
Oct 26, 2015 49.41 50.00 48.72 49.66 247,964 +0.31(+0.63%)
Oct 23, 2015 48.98 49.97 48.48 49.35 197,776 +0.62(+1.27%)
Oct 22, 2015 47.88 49.38 47.52 48.73 115,854 +1.17(+2.46%)
Oct 21, 2015 48.67 48.72 47.21 47.56 123,963 -1.09(-2.24%)
Oct 20, 2015 49.71 49.93 48.09 48.65 123,666 -1.05(-2.11%)
Oct 19, 2015 49.30 50.00 48.82 49.70 148,075 +0.33(+0.67%)
Oct 16, 2015 48.91 49.39 48.54 49.37 206,646 +0.73(+1.50%)
Oct 15, 2015 48.32 49.12 48.07 48.64 211,221 +0.71(+1.48%)
Oct 14, 2015 48.47 48.68 47.01 47.93 129,971 -0.46(-0.95%)
Oct 13, 2015 48.70 49.09 48.31 48.39 141,909 -0.41(-0.84%)
Oct 12, 2015 48.50 49.35 48.04 48.80 126,653 +0.24(+0.49%)
Oct 09, 2015 47.55 48.70 47.50 48.56 202,190 +1.22(+2.58%)
Oct 08, 2015 47.31 47.47 46.54 47.34 135,624 +0.06(+0.13%)
Oct 07, 2015 47.33 47.82 46.29 47.28 157,381 +0.05(+0.11%)
Oct 06, 2015 47.85 48.25 46.37 47.23 178,952 -0.35(-0.74%)
Oct 05, 2015 46.61 47.82 46.52 47.58 257,005 +1.14(+2.45%)
Oct 02, 2015 45.37 46.64 44.55 46.44 151,846 +0.70(+1.53%)
Oct 01, 2015 46.32 46.86 44.36 45.74 420,473 -0.63(-1.36%)
Sep 30, 2015 47.79 48.27 45.30 46.37 374,545 -1.13(-2.38%)
Sep 29, 2015 47.51 48.11 47.27 47.50 315,110 -0.45(-0.94%)
Sep 28, 2015 48.00 48.48 47.33 47.95 344,358 -0.47(-0.97%)
Sep 25, 2015 50.13 50.68 47.71 48.42 354,957 -1.60(-3.20%)
Sep 24, 2015 50.64 50.70 49.28 50.02 237,890 -0.93(-1.83%)
Sep 23, 2015 51.32 52.32 49.89 50.95 668,720 -0.43(-0.84%)
Sep 22, 2015 51.13 51.64 50.86 51.38 186,523 -0.47(-0.91%)
Sep 21, 2015 51.20 52.80 50.00 51.85 657,130 +0.20(+0.39%)
Sep 18, 2015 50.50 52.42 50.25 51.65 804,731 +1.07(+2.12%)
Sep 17, 2015 48.50 50.60 48.43 50.58 403,010 +1.98(+4.07%)
Sep 16, 2015 48.15 48.70 47.84 48.60 199,147 +0.65(+1.36%)
Sep 15, 2015 47.31 48.19 46.90 47.95 226,386 +0.60(+1.27%)
Sep 14, 2015 49.02 49.02 46.77 47.35 383,495 -1.72(-3.51%)
Sep 11, 2015 46.78 49.10 46.26 49.07 560,690 +2.20(+4.69%)
Sep 10, 2015 46.62 47.46 46.06 46.87 230,164 +0.74(+1.60%)
Sep 09, 2015 47.00 47.00 46.07 46.13 179,925 -0.73(-1.56%)
Sep 08, 2015 44.89 46.99 44.88 46.86 220,096 +2.34(+5.26%)
Sep 04, 2015 45.02 44.52 44.52 44.52 112,400 -1.10(-2.41%)
Sep 03, 2015 46.16 46.20 45.27 45.62 146,735 -0.38(-0.83%)
Sep 02, 2015 45.72 46.01 45.03 46.00 160,738 +0.65(+1.43%)
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.