Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.11 49.88 49.11 49.69 2,233,105 +0.46(+0.93%)
Nov 27, 2015 48.94 49.30 48.94 49.23 680,644 +0.22(+0.45%)
Nov 25, 2015 49.07 49.01 49.01 49.01 1,684,100 -0.22(-0.45%)
Nov 24, 2015 48.25 49.37 48.22 49.23 2,582,485 +0.63(+1.30%)
Nov 23, 2015 48.78 48.95 48.21 48.60 1,980,113 -0.34(-0.69%)
Nov 20, 2015 49.19 49.19 48.73 48.94 1,273,299 +0.02(+0.04%)
Nov 19, 2015 48.66 49.06 48.43 48.92 1,860,815 +0.22(+0.45%)
Nov 18, 2015 48.05 48.81 48.01 48.70 2,848,726 +0.85(+1.78%)
Nov 17, 2015 47.26 48.04 47.11 47.85 2,484,040 +0.76(+1.61%)
Nov 16, 2015 46.68 47.13 46.53 47.09 1,762,044 +0.55(+1.18%)
Nov 13, 2015 46.43 46.99 46.25 46.54 1,936,074 -0.12(-0.26%)
Nov 12, 2015 46.98 47.19 46.66 46.66 1,598,898 -0.42(-0.89%)
Nov 11, 2015 47.23 47.53 47.03 47.08 1,647,835 +0.02(+0.04%)
Nov 10, 2015 47.08 47.26 46.82 47.06 2,280,360 -0.30(-0.63%)
Nov 09, 2015 47.35 47.61 47.21 47.36 2,007,584 -0.27(-0.57%)
Nov 06, 2015 47.08 47.64 46.93 47.63 2,237,359 +0.42(+0.89%)
Nov 05, 2015 47.49 47.72 47.03 47.21 1,868,642 -0.17(-0.36%)
Nov 04, 2015 47.20 47.55 47.10 47.38 2,508,744 +0.09(+0.19%)
Nov 03, 2015 47.29 47.79 47.24 47.29 2,225,767 -0.46(-0.96%)
Nov 02, 2015 47.78 47.88 47.58 47.75 2,729,012 +0.13(+0.27%)
Oct 30, 2015 47.95 48.39 47.51 47.62 3,738,328 -0.38(-0.79%)
Oct 29, 2015 48.46 48.77 47.70 48.00 3,428,925 -1.13(-2.30%)
Oct 28, 2015 49.33 49.37 48.50 49.13 4,024,375 -0.09(-0.18%)
Oct 27, 2015 47.58 49.40 47.53 49.22 7,135,942 +1.42(+2.97%)
Oct 26, 2015 47.24 48.04 47.18 47.80 3,643,324 +0.64(+1.36%)
Oct 23, 2015 47.51 47.63 46.98 47.16 5,462,692 -0.47(-0.99%)
Oct 22, 2015 47.09 48.19 47.02 47.63 3,896,461 +0.94(+2.01%)
Oct 21, 2015 46.82 47.37 46.64 46.69 2,419,120 +0.10(+0.21%)
Oct 20, 2015 46.45 46.73 46.28 46.59 2,832,251 +0.03(+0.06%)
Oct 19, 2015 46.41 46.68 46.15 46.56 1,673,962 +0.05(+0.11%)
Oct 16, 2015 46.41 46.63 46.04 46.51 2,912,806 +0.24(+0.52%)
Oct 15, 2015 47.43 48.44 46.04 46.27 7,236,954 +0.89(+1.96%)
Oct 14, 2015 44.58 45.79 44.32 45.38 4,409,228 +0.90(+2.02%)
Oct 13, 2015 44.40 44.87 44.26 44.48 1,782,010 -0.21(-0.47%)
Oct 12, 2015 44.90 44.97 44.58 44.69 2,463,013 -0.21(-0.47%)
Oct 09, 2015 44.96 45.17 44.72 44.90 2,171,398 -0.24(-0.53%)
Oct 08, 2015 44.36 45.15 44.01 45.14 2,836,351 +0.67(+1.51%)
Oct 07, 2015 44.33 44.61 43.78 44.47 1,728,790 +0.43(+0.98%)
Oct 06, 2015 43.38 44.08 43.31 44.04 2,497,181 +0.40(+0.92%)
Oct 05, 2015 42.56 43.93 42.56 43.64 2,645,915 +1.28(+3.02%)
Oct 02, 2015 41.25 42.36 41.11 42.36 2,040,762 +0.50(+1.19%)
Oct 01, 2015 42.55 42.69 41.12 41.86 2,073,039 -0.54(-1.27%)
Sep 30, 2015 41.39 42.44 41.05 42.40 2,655,327 +1.44(+3.52%)
Sep 29, 2015 40.66 41.07 40.45 40.96 2,589,434 +0.30(+0.74%)
Sep 28, 2015 41.77 42.23 40.60 40.66 2,766,374 -1.27(-3.03%)
Sep 25, 2015 42.32 42.54 41.62 41.93 1,721,680 -0.07(-0.17%)
Sep 24, 2015 41.24 42.19 40.89 42.00 2,693,186 +0.49(+1.18%)
Sep 23, 2015 41.92 42.06 41.37 41.51 1,821,766 -0.26(-0.62%)
Sep 22, 2015 41.73 41.95 41.47 41.77 2,257,288 -0.59(-1.39%)
Sep 21, 2015 42.78 43.30 42.19 42.36 3,171,780 -0.27(-0.63%)
Sep 18, 2015 42.57 43.16 42.15 42.63 3,523,053 -0.46(-1.07%)
Sep 17, 2015 43.30 43.81 43.02 43.09 1,831,501 -0.28(-0.65%)
Sep 16, 2015 43.09 43.48 42.80 43.37 1,705,471 +0.22(+0.51%)
Sep 15, 2015 42.97 43.40 42.96 43.15 2,211,373 +0.32(+0.75%)
Sep 14, 2015 42.90 43.19 42.53 42.83 3,438,365 +0.90(+2.15%)
Sep 11, 2015 41.57 41.95 41.33 41.93 2,042,412 +0.16(+0.38%)
Sep 10, 2015 41.56 42.27 41.35 41.77 2,223,535 +0.18(+0.43%)
Sep 09, 2015 43.32 43.42 41.55 41.59 3,531,750 -1.17(-2.74%)
Sep 08, 2015 41.12 42.84 41.00 42.76 3,590,581 +2.69(+6.71%)
Sep 04, 2015 40.52 40.07 40.07 40.07 3,185,200 -1.12(-2.72%)
Sep 03, 2015 41.10 41.54 40.44 41.19 2,426,419 +0.35(+0.86%)
Sep 02, 2015 40.99 41.56 40.24 40.84 2,798,735 +0.53(+1.31%)
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.