Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.20 48.58 47.73 48.04 63,618,624 +0.37(+0.78%)
Nov 27, 2015 47.55 47.80 47.54 47.67 10,193,212 +0.21(+0.45%)
Nov 25, 2015 47.81 47.45 47.45 47.45 23,765,822 -0.49(-1.03%)
Nov 24, 2015 47.66 48.12 47.36 47.95 27,831,528 +0.05(+0.11%)
Nov 23, 2015 47.95 48.13 47.51 47.90 31,944,630 +0.00(+0.00%)
Nov 20, 2015 47.95 47.99 47.08 47.90 42,029,956 +0.22(+0.46%)
Nov 19, 2015 47.72 48.31 47.53 47.67 31,848,572 +0.08(+0.17%)
Nov 18, 2015 46.84 47.71 46.83 47.59 33,629,172 +0.78(+1.66%)
Nov 17, 2015 46.99 47.31 46.71 46.82 35,697,732 -0.38(-0.81%)
Nov 16, 2015 46.60 47.31 46.40 47.20 36,594,380 +0.81(+1.75%)
Nov 13, 2015 46.59 46.78 46.12 46.39 41,972,200 -0.42(-0.90%)
Nov 12, 2015 46.95 47.39 46.70 46.81 40,261,688 -0.29(-0.62%)
Nov 11, 2015 47.14 47.58 46.93 47.10 41,591,900 +0.12(+0.26%)
Nov 10, 2015 47.47 47.52 46.77 46.98 62,965,900 -0.57(-1.20%)
Nov 09, 2015 47.89 48.17 47.02 47.55 37,027,416 -0.67(-1.38%)
Nov 06, 2015 47.48 48.27 47.40 48.22 37,419,416 +0.47(+0.99%)
Nov 05, 2015 47.84 48.02 47.41 47.74 35,842,836 -0.02(-0.04%)
Nov 04, 2015 47.57 48.18 47.46 47.76 42,242,536 +0.22(+0.46%)
Nov 03, 2015 46.47 47.75 46.44 47.54 41,679,036 +0.80(+1.71%)
Nov 02, 2015 46.40 46.85 46.20 46.74 34,494,876 +0.53(+1.14%)
Oct 30, 2015 46.81 47.40 46.20 46.21 53,102,596 -0.63(-1.35%)
Oct 29, 2015 47.00 47.26 46.72 46.85 34,399,084 -0.54(-1.15%)
Oct 28, 2015 47.00 47.39 46.41 47.39 53,535,952 +0.25(+0.54%)
Oct 27, 2015 47.40 47.73 47.04 47.14 58,083,932 -0.49(-1.03%)
Oct 26, 2015 46.12 47.69 46.09 47.63 73,612,400 +1.21(+2.61%)
Oct 23, 2015 45.92 47.47 45.87 46.42 154,031,424 +4.25(+10.08%)
Oct 22, 2015 41.73 42.97 41.34 42.17 64,420,604 +0.73(+1.76%)
Oct 21, 2015 42.07 42.13 41.36 41.44 28,774,352 -0.50(-1.19%)
Oct 20, 2015 41.65 41.97 41.28 41.94 35,085,016 +0.13(+0.32%)
Oct 19, 2015 41.63 42.03 41.28 41.81 33,471,110 +0.10(+0.23%)
Oct 16, 2015 41.28 41.74 41.17 41.71 30,128,456 +0.44(+1.06%)
Oct 15, 2015 41.27 41.29 40.85 41.27 30,969,680 +0.29(+0.71%)
Oct 14, 2015 40.95 41.35 40.85 40.98 28,131,610 -0.18(-0.45%)
Oct 13, 2015 40.88 41.38 40.88 41.17 22,767,048 -0.10(-0.23%)
Oct 12, 2015 41.24 41.32 40.82 41.26 22,517,420 -0.10(-0.23%)
Oct 09, 2015 41.66 41.72 41.19 41.36 32,577,770 -0.30(-0.72%)
Oct 08, 2015 40.88 41.71 40.82 41.66 38,468,520 +0.57(+1.39%)
Oct 07, 2015 41.35 41.57 40.35 41.09 31,564,704 +0.04(+0.11%)
Oct 06, 2015 40.67 41.42 40.58 41.04 31,336,088 +0.11(+0.26%)
Oct 05, 2015 40.16 41.17 40.12 40.94 39,147,692 +0.93(+2.33%)
Oct 02, 2015 38.87 40.01 38.56 40.01 47,657,076 +0.84(+2.15%)
Oct 01, 2015 39.29 39.29 38.41 39.16 32,641,324 +0.31(+0.79%)
Sep 30, 2015 38.52 38.89 38.33 38.86 39,818,928 +0.72(+1.89%)
Sep 29, 2015 38.08 38.25 37.79 38.14 37,319,216 +0.13(+0.35%)
Sep 28, 2015 38.48 38.70 37.93 38.01 31,452,606 -0.57(-1.48%)
Sep 25, 2015 39.05 39.27 38.42 38.58 33,470,754 +0.03(+0.07%)
Sep 24, 2015 38.15 38.74 37.99 38.55 31,786,084 +0.04(+0.09%)
Sep 23, 2015 38.57 38.78 38.20 38.51 19,528,174 -0.03(-0.07%)
Sep 22, 2015 38.08 38.67 38.02 38.54 31,991,350 -0.18(-0.48%)
Sep 21, 2015 38.29 39.04 38.28 38.73 29,817,368 +0.55(+1.45%)
Sep 18, 2015 38.19 38.62 38.04 38.17 71,924,296 -0.68(-1.74%)
Sep 17, 2015 38.88 39.51 38.70 38.85 37,324,232 -0.04(-0.11%)
Sep 16, 2015 38.60 38.96 38.49 38.89 26,621,672 +0.28(+0.73%)
Sep 15, 2015 37.92 38.88 37.82 38.61 32,891,520 +0.83(+2.18%)
Sep 14, 2015 38.13 38.14 37.63 37.79 26,945,604 -0.39(-1.01%)
Sep 11, 2015 37.87 38.27 37.70 38.17 30,905,514 +0.17(+0.44%)
Sep 10, 2015 37.86 38.44 37.53 38.01 35,728,400 +0.19(+0.51%)
Sep 09, 2015 38.81 38.98 37.67 37.81 38,123,204 -0.72(-1.87%)
Sep 08, 2015 38.01 38.63 37.93 38.53 36,983,820 +1.12(+3.00%)
Sep 04, 2015 37.58 37.41 37.41 37.41 42,303,236 -0.78(-2.05%)
Sep 03, 2015 38.11 38.61 38.00 38.19 32,214,812 +0.12(+0.32%)
Sep 02, 2015 37.19 38.08 36.77 38.07 42,908,148 +1.35(+3.68%)
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.