Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.66 52.07 50.66 51.70 4,003,284 +0.99(+1.95%)
Nov 27, 2015 50.52 50.94 50.33 50.71 1,092,084 +0.17(+0.33%)
Nov 25, 2015 50.72 50.54 50.54 50.54 3,991,733 -0.14(-0.28%)
Nov 24, 2015 49.81 51.19 48.17 50.68 8,569,382 +3.04(+6.37%)
Nov 23, 2015 49.41 49.49 47.39 47.65 8,376,090 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.84 3,628,794 -0.29(-0.59%)
Nov 19, 2015 50.66 50.67 49.85 50.14 3,284,347 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.74 50.95 2,142,574 +1.21(+2.43%)
Nov 17, 2015 49.06 50.09 48.88 49.74 2,791,381 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.05 3,120,566 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.48 48.76 2,658,699 -1.12(-2.24%)
Nov 12, 2015 50.10 50.96 49.77 49.88 2,528,249 -0.37(-0.73%)
Nov 11, 2015 50.62 51.00 50.16 50.25 1,513,007 -0.06(-0.12%)
Nov 10, 2015 49.97 50.56 49.94 50.30 2,205,957 -0.83(-1.62%)
Nov 09, 2015 51.61 51.63 50.80 51.14 1,811,556 -0.62(-1.20%)
Nov 06, 2015 50.68 51.99 50.57 51.76 2,225,080 +1.12(+2.22%)
Nov 05, 2015 51.03 51.10 50.37 50.63 1,433,586 -0.11(-0.21%)
Nov 04, 2015 50.84 50.92 50.41 50.74 1,722,469 -0.14(-0.28%)
Nov 03, 2015 50.51 51.12 50.51 50.88 1,359,676 +0.27(+0.53%)
Nov 02, 2015 50.38 50.99 50.19 50.62 2,120,647 +0.18(+0.37%)
Oct 30, 2015 50.51 50.84 50.29 50.43 2,500,563 +0.12(+0.23%)
Oct 29, 2015 50.30 51.12 49.72 50.31 2,850,012 -1.58(-3.04%)
Oct 28, 2015 52.43 53.01 50.51 51.89 5,403,449 +0.39(+0.77%)
Oct 27, 2015 51.03 51.82 51.03 51.50 1,918,073 -0.12(-0.23%)
Oct 26, 2015 53.06 53.17 51.54 51.61 3,109,879 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.93 53.37 2,714,507 +0.18(+0.35%)
Oct 22, 2015 53.08 53.64 52.36 53.18 4,171,488 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,751 +1.13(+2.24%)
Oct 20, 2015 50.59 51.14 50.20 50.67 2,063,186 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.51 2,512,896 +0.03(+0.05%)
Oct 16, 2015 51.43 51.62 50.23 50.49 3,657,268 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.40 5,851,114 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.60 51.16 14,300,467 +4.14(+8.81%)
Oct 13, 2015 47.03 47.51 46.94 47.02 2,503,840 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.25 47.46 2,048,214 -0.09(-0.19%)
Oct 09, 2015 48.29 48.63 47.39 47.55 4,391,109 -0.86(-1.78%)
Oct 08, 2015 48.61 48.64 47.47 48.42 2,745,442 -0.13(-0.26%)
Oct 07, 2015 48.32 48.70 47.51 48.54 3,982,054 +0.82(+1.72%)
Oct 06, 2015 48.13 48.41 47.24 47.72 3,008,325 -0.45(-0.94%)
Oct 05, 2015 47.13 48.49 46.91 48.17 3,312,469 +1.46(+3.12%)
Oct 02, 2015 45.30 46.71 45.05 46.71 3,930,471 +0.63(+1.37%)
Oct 01, 2015 47.27 47.43 45.05 46.09 4,895,858 -1.23(-2.61%)
Sep 30, 2015 46.15 47.43 45.99 47.32 3,982,499 +1.98(+4.37%)
Sep 29, 2015 44.86 45.56 44.57 45.34 2,824,642 +0.49(+1.08%)
Sep 28, 2015 45.52 46.09 44.84 44.85 2,727,068 -0.81(-1.78%)
Sep 25, 2015 45.74 46.38 45.20 45.67 2,554,875 +0.37(+0.81%)
Sep 24, 2015 45.74 45.88 44.02 45.30 4,224,868 -1.01(-2.17%)
Sep 23, 2015 46.62 46.97 46.16 46.30 2,145,922 +0.02(+0.04%)
Sep 22, 2015 46.89 47.29 46.16 46.29 3,471,712 -1.22(-2.56%)
Sep 21, 2015 47.71 48.13 47.11 47.50 3,405,398 -0.03(-0.07%)
Sep 18, 2015 47.91 48.05 47.15 47.54 4,680,232 -1.06(-2.17%)
Sep 17, 2015 48.97 49.46 48.53 48.59 3,005,426 -0.44(-0.89%)
Sep 16, 2015 49.11 49.11 48.44 49.03 2,486,563 +0.13(+0.26%)
Sep 15, 2015 48.28 49.16 48.28 48.90 3,517,117 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.67 48.28 3,725,291 +1.01(+2.15%)
Sep 11, 2015 46.64 47.36 46.41 47.27 2,101,533 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.98 4,012,743 -0.22(-0.46%)
Sep 09, 2015 48.60 49.20 47.08 47.20 3,355,323 -1.26(-2.60%)
Sep 08, 2015 46.97 48.50 46.52 48.46 4,911,151 +3.20(+7.06%)
Sep 04, 2015 45.36 45.26 45.26 45.26 2,019,113 -1.01(-2.19%)
Sep 03, 2015 46.35 46.87 45.88 46.28 2,764,219 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.95 45.79 2,498,351 +0.87(+1.94%)
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.