Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.06 47.18 46.35 47.00 3,614,502 -0.46(-0.96%)
Nov 27, 2015 48.24 48.45 46.99 47.46 1,271,297 -0.78(-1.61%)
Nov 25, 2015 48.18 48.23 48.23 48.23 1,979,579 +0.04(+0.08%)
Nov 24, 2015 47.43 48.57 47.23 48.20 3,873,060 +0.77(+1.62%)
Nov 23, 2015 47.04 47.83 46.92 47.43 3,263,245 +0.41(+0.87%)
Nov 20, 2015 46.57 47.33 46.53 47.02 3,423,774 +0.90(+1.95%)
Nov 19, 2015 46.08 46.64 45.85 46.12 2,641,046 +0.18(+0.40%)
Nov 18, 2015 45.05 46.01 44.83 45.94 2,678,242 +0.94(+2.08%)
Nov 17, 2015 44.93 45.55 44.43 45.00 4,430,307 -0.59(-1.29%)
Nov 16, 2015 44.91 45.63 44.59 45.59 3,044,149 +0.52(+1.14%)
Nov 13, 2015 46.40 46.56 45.05 45.07 4,165,764 -1.86(-3.96%)
Nov 12, 2015 46.40 47.07 45.89 46.93 5,686,801 -0.78(-1.64%)
Nov 11, 2015 49.16 49.16 47.68 47.72 3,654,623 -1.61(-3.25%)
Nov 10, 2015 48.83 49.35 48.49 49.32 1,727,143 +0.36(+0.73%)
Nov 09, 2015 49.97 50.07 48.71 48.97 2,773,984 -1.16(-2.30%)
Nov 06, 2015 50.20 50.51 49.58 50.12 2,563,018 -0.15(-0.30%)
Nov 05, 2015 49.56 51.10 49.17 50.28 3,415,621 +0.93(+1.88%)
Nov 04, 2015 49.80 49.86 49.05 49.35 2,205,612 -0.18(-0.37%)
Nov 03, 2015 49.23 49.98 49.14 49.53 3,529,566 +0.27(+0.55%)
Nov 02, 2015 49.14 49.35 48.26 49.26 2,709,483 +0.21(+0.43%)
Oct 30, 2015 49.40 49.76 48.92 49.05 4,237,863 -0.43(-0.87%)
Oct 29, 2015 49.16 49.53 48.87 49.48 3,377,534 +0.22(+0.44%)
Oct 28, 2015 48.13 49.34 47.83 49.26 4,956,496 +1.10(+2.28%)
Oct 27, 2015 47.71 48.18 47.22 48.16 5,467,515 +0.28(+0.59%)
Oct 26, 2015 46.77 49.14 45.76 47.88 10,484,565 +1.57(+3.39%)
Oct 23, 2015 49.69 50.16 44.72 46.31 21,155,772 -6.87(-12.92%)
Oct 22, 2015 53.00 53.46 53.00 53.18 3,120,305 +0.41(+0.78%)
Oct 21, 2015 53.46 53.62 52.72 52.77 2,932,890 -0.44(-0.83%)
Oct 20, 2015 52.47 53.41 52.35 53.21 2,924,207 +0.49(+0.94%)
Oct 19, 2015 52.94 52.94 52.16 52.72 2,614,546 -0.26(-0.49%)
Oct 16, 2015 52.41 53.01 52.03 52.98 2,676,622 +1.01(+1.94%)
Oct 15, 2015 51.50 52.05 50.97 51.97 2,323,073 +0.89(+1.75%)
Oct 14, 2015 51.78 51.78 50.64 51.07 2,124,888 -0.03(-0.06%)
Oct 13, 2015 51.64 51.94 51.05 51.10 1,803,056 -0.88(-1.69%)
Oct 12, 2015 51.92 52.21 51.63 51.98 908,764 +0.15(+0.28%)
Oct 09, 2015 51.74 52.03 51.61 51.84 1,331,790 +0.02(+0.04%)
Oct 08, 2015 50.65 51.87 50.38 51.82 2,221,845 +1.21(+2.38%)
Oct 07, 2015 50.83 51.00 50.12 50.61 2,567,133 -0.06(-0.11%)
Oct 06, 2015 51.86 52.05 50.44 50.67 2,213,165 -1.42(-2.72%)
Oct 05, 2015 51.49 52.15 51.18 52.08 2,295,643 +1.08(+2.11%)
Oct 02, 2015 49.37 51.01 49.21 51.01 2,744,280 +1.06(+2.12%)
Oct 01, 2015 49.67 49.97 49.35 49.95 2,519,544 +0.40(+0.81%)
Sep 30, 2015 49.60 49.81 49.16 49.55 3,410,819 +0.71(+1.46%)
Sep 29, 2015 49.43 49.76 48.60 48.84 2,328,285 -0.58(-1.18%)
Sep 28, 2015 50.75 50.75 49.23 49.42 2,380,977 -1.49(-2.93%)
Sep 25, 2015 51.41 51.58 50.56 50.91 1,905,738 +0.02(+0.04%)
Sep 24, 2015 50.86 51.12 50.38 50.89 1,872,408 -0.28(-0.54%)
Sep 23, 2015 51.71 51.86 50.91 51.16 1,506,330 -0.44(-0.84%)
Sep 22, 2015 51.24 51.68 51.02 51.60 1,333,399 -0.42(-0.81%)
Sep 21, 2015 51.64 52.28 51.44 52.02 1,742,934 +0.72(+1.40%)
Sep 18, 2015 51.70 52.08 51.21 51.30 3,882,388 -0.95(-1.82%)
Sep 17, 2015 52.30 53.06 52.03 52.25 2,191,523 -0.02(-0.04%)
Sep 16, 2015 51.58 52.35 51.45 52.27 2,004,621 +0.73(+1.41%)
Sep 15, 2015 51.42 51.68 50.99 51.55 1,646,840 +0.36(+0.71%)
Sep 14, 2015 51.51 51.59 50.93 51.18 1,285,873 -0.41(-0.79%)
Sep 11, 2015 51.13 51.60 50.89 51.59 1,770,236 +0.34(+0.67%)
Sep 10, 2015 51.47 51.82 50.97 51.25 1,518,250 -0.16(-0.31%)
Sep 09, 2015 52.83 53.03 51.29 51.41 1,649,204 -0.99(-1.89%)
Sep 08, 2015 52.32 52.43 51.81 52.40 1,828,041 +1.02(+1.98%)
Sep 04, 2015 51.38 51.38 51.38 51.38 1,754,915 -0.69(-1.33%)
Sep 03, 2015 52.16 52.65 51.84 52.07 1,915,713 +0.31(+0.60%)
Sep 02, 2015 51.71 51.80 51.02 51.76 2,352,098 +0.59(+1.16%)
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.