Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.23 52.39 51.47 51.63 11,712,828 -0.66(-1.27%)
Nov 27, 2015 52.30 52.46 52.08 52.29 2,910,616 -0.01(-0.02%)
Nov 25, 2015 52.19 52.30 52.30 52.30 5,409,945 +0.19(+0.37%)
Nov 24, 2015 52.19 52.45 51.49 52.11 9,402,653 -0.57(-1.09%)
Nov 23, 2015 52.26 53.14 52.23 52.68 10,097,245 +0.55(+1.05%)
Nov 20, 2015 52.11 52.27 51.83 52.14 9,871,852 +0.45(+0.86%)
Nov 19, 2015 51.98 52.08 51.63 51.69 6,128,028 -0.29(-0.55%)
Nov 18, 2015 51.02 52.03 50.74 51.98 8,576,194 +1.05(+2.06%)
Nov 17, 2015 51.26 51.77 50.83 50.92 7,959,703 -0.11(-0.21%)
Nov 16, 2015 50.04 51.04 50.04 51.03 9,577,066 +0.79(+1.57%)
Nov 13, 2015 51.21 51.59 50.13 50.24 10,489,095 -1.12(-2.18%)
Nov 12, 2015 51.59 51.85 51.09 51.36 8,077,854 -0.67(-1.29%)
Nov 11, 2015 52.61 52.62 51.98 52.03 5,276,019 -0.26(-0.50%)
Nov 10, 2015 51.76 52.41 51.49 52.29 7,951,750 +0.71(+1.37%)
Nov 09, 2015 51.93 52.12 51.18 51.59 8,113,633 -0.36(-0.70%)
Nov 06, 2015 52.02 52.18 51.65 51.95 7,892,424 -0.26(-0.50%)
Nov 05, 2015 52.12 52.36 51.98 52.21 7,329,732 +0.27(+0.52%)
Nov 04, 2015 52.84 52.84 51.42 51.94 10,830,784 -0.70(-1.34%)
Nov 03, 2015 51.98 52.79 51.68 52.65 10,552,639 +0.47(+0.90%)
Nov 02, 2015 52.82 52.90 52.08 52.18 10,192,032 -0.28(-0.53%)
Oct 30, 2015 53.39 53.65 52.19 52.45 20,066,902 +0.06(+0.11%)
Oct 29, 2015 53.17 53.23 51.73 52.39 17,668,756 -0.85(-1.59%)
Oct 28, 2015 52.91 53.25 52.33 53.24 11,471,965 +0.67(+1.28%)
Oct 27, 2015 53.12 53.16 52.13 52.57 10,701,267 -0.60(-1.14%)
Oct 26, 2015 52.80 53.52 52.79 53.17 11,630,192 +0.69(+1.31%)
Oct 23, 2015 52.07 52.65 51.66 52.49 9,788,725 +0.94(+1.82%)
Oct 22, 2015 51.10 51.73 50.44 51.55 10,952,391 +0.80(+1.59%)
Oct 21, 2015 51.20 51.24 50.43 50.74 7,233,234 -0.29(-0.57%)
Oct 20, 2015 51.32 51.44 50.77 51.04 7,263,376 -0.08(-0.15%)
Oct 19, 2015 50.41 51.38 50.19 51.11 9,682,790 +0.87(+1.74%)
Oct 16, 2015 50.27 50.54 49.84 50.24 15,341,340 +0.20(+0.40%)
Oct 15, 2015 49.42 50.16 48.69 50.04 11,625,305 +0.73(+1.48%)
Oct 14, 2015 50.30 50.44 48.99 49.31 9,978,881 -1.12(-2.23%)
Oct 13, 2015 50.58 50.92 50.31 50.43 7,470,131 -0.32(-0.63%)
Oct 12, 2015 50.59 51.04 50.33 50.75 7,670,306 +0.39(+0.78%)
Oct 09, 2015 49.85 50.39 49.71 50.36 9,507,075 +0.51(+1.03%)
Oct 08, 2015 49.28 50.06 48.95 49.85 8,151,870 +0.57(+1.16%)
Oct 07, 2015 49.14 49.32 48.54 49.28 9,707,150 +0.08(+0.15%)
Oct 06, 2015 49.31 49.58 48.81 49.20 6,728,962 -0.29(-0.59%)
Oct 05, 2015 49.03 49.61 48.68 49.49 9,780,010 +0.80(+1.65%)
Oct 02, 2015 47.78 48.70 47.40 48.69 10,779,731 +0.50(+1.04%)
Oct 01, 2015 47.78 48.20 46.85 48.19 10,135,887 +0.54(+1.13%)
Sep 30, 2015 47.28 47.70 46.62 47.65 11,689,434 +0.94(+2.01%)
Sep 29, 2015 46.82 47.20 45.95 46.71 11,203,321 -0.04(-0.09%)
Sep 28, 2015 48.63 48.98 46.63 46.75 13,772,556 -1.86(-3.83%)
Sep 25, 2015 49.39 49.43 48.40 48.61 12,676,713 -0.32(-0.65%)
Sep 24, 2015 48.10 49.07 47.93 48.93 11,960,494 +0.49(+1.00%)
Sep 23, 2015 47.92 48.56 47.83 48.45 8,145,740 +0.56(+1.17%)
Sep 22, 2015 47.66 47.99 47.53 47.88 10,238,557 -0.35(-0.73%)
Sep 21, 2015 47.95 48.47 47.75 48.24 7,419,526 +0.59(+1.23%)
Sep 18, 2015 47.36 48.31 47.18 47.65 19,405,732 -0.37(-0.77%)
Sep 17, 2015 48.05 48.71 47.82 48.02 8,975,518 +0.02(+0.03%)
Sep 16, 2015 47.64 48.08 47.12 48.00 7,864,752 +0.29(+0.61%)
Sep 15, 2015 47.31 47.96 47.04 47.71 8,041,405 +0.52(+1.10%)
Sep 14, 2015 47.40 47.71 46.99 47.19 6,518,175 -0.20(-0.42%)
Sep 11, 2015 46.27 47.40 46.13 47.39 9,976,144 +0.97(+2.09%)
Sep 10, 2015 45.55 46.69 45.55 46.42 10,645,619 +0.57(+1.24%)
Sep 09, 2015 46.86 46.95 45.75 45.85 10,026,968 -0.44(-0.94%)
Sep 08, 2015 46.37 46.48 45.71 46.28 9,604,439 +0.78(+1.71%)
Sep 04, 2015 45.16 45.50 45.50 45.50 8,343,325 -0.34(-0.75%)
Sep 03, 2015 46.71 46.74 45.67 45.85 9,505,803 -0.48(-1.03%)
Sep 02, 2015 45.69 46.35 45.06 46.33 11,795,232 +1.48(+3.29%)
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.