Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.65 44.76 44.18 44.22 1,812,103 -0.09(-0.20%)
Nov 27, 2015 44.44 44.51 44.26 44.31 707,968 +0.06(+0.14%)
Nov 25, 2015 44.07 44.25 44.25 44.25 2,909,300 +0.67(+1.54%)
Nov 24, 2015 43.24 43.73 43.22 43.58 1,472,326 -0.30(-0.68%)
Nov 23, 2015 44.01 44.31 43.70 43.88 1,182,341 -0.31(-0.70%)
Nov 20, 2015 44.40 44.60 44.16 44.19 1,571,720 +0.04(+0.09%)
Nov 19, 2015 44.52 44.54 44.02 44.15 1,119,235 -0.21(-0.47%)
Nov 18, 2015 44.04 44.39 43.83 44.36 2,025,878 +0.90(+2.07%)
Nov 17, 2015 43.69 44.03 43.46 43.46 2,293,179 +0.34(+0.79%)
Nov 16, 2015 43.09 43.23 42.79 43.12 4,804,803 +0.13(+0.30%)
Nov 13, 2015 43.00 43.33 42.86 42.99 3,931,256 -0.65(-1.49%)
Nov 12, 2015 43.92 44.02 43.58 43.64 1,666,806 -1.40(-3.11%)
Nov 11, 2015 45.46 45.46 44.80 45.04 3,621,489 +0.09(+0.20%)
Nov 10, 2015 45.03 45.14 44.73 44.95 1,069,543 -0.49(-1.08%)
Nov 09, 2015 45.52 45.55 45.07 45.44 1,986,368 -1.16(-2.49%)
Nov 06, 2015 47.38 47.40 46.25 46.60 5,315,825 -3.82(-7.58%)
Nov 05, 2015 50.92 50.92 50.28 50.42 957,382 +0.28(+0.56%)
Nov 04, 2015 50.42 50.45 49.68 50.14 816,206 -0.04(-0.08%)
Nov 03, 2015 50.50 50.50 50.02 50.18 1,135,050 -0.50(-0.99%)
Nov 02, 2015 50.82 50.95 50.56 50.68 1,493,883 +0.34(+0.68%)
Oct 30, 2015 50.17 50.74 50.16 50.34 1,049,058 +0.71(+1.43%)
Oct 29, 2015 48.39 49.87 48.39 49.63 1,884,066 -1.86(-3.61%)
Oct 28, 2015 51.56 51.88 50.94 51.49 814,200 +0.94(+1.86%)
Oct 27, 2015 50.34 50.80 50.34 50.55 928,429 -0.15(-0.30%)
Oct 26, 2015 50.75 51.01 50.58 50.70 571,910 -0.41(-0.80%)
Oct 23, 2015 50.76 51.25 50.68 51.11 670,484 +1.23(+2.47%)
Oct 22, 2015 49.82 50.05 49.47 49.88 1,104,891 +0.73(+1.49%)
Oct 21, 2015 49.63 49.69 48.70 49.15 3,410,627 -0.14(-0.28%)
Oct 20, 2015 49.88 49.88 49.15 49.29 640,854 -1.17(-2.32%)
Oct 19, 2015 50.41 50.56 49.98 50.46 712,738 -0.08(-0.16%)
Oct 16, 2015 49.98 50.54 49.94 50.54 759,965 +0.26(+0.52%)
Oct 15, 2015 49.74 50.33 49.68 50.28 1,317,883 +1.79(+3.69%)
Oct 14, 2015 48.59 48.99 48.45 48.49 912,946 -0.04(-0.08%)
Oct 13, 2015 48.90 49.14 48.42 48.53 684,263 -0.81(-1.64%)
Oct 12, 2015 49.07 49.63 49.06 49.34 990,988 +0.59(+1.21%)
Oct 09, 2015 48.66 48.86 48.50 48.75 934,214 +0.03(+0.06%)
Oct 08, 2015 48.44 48.75 48.29 48.72 2,792,422 +0.39(+0.81%)
Oct 07, 2015 48.04 48.35 47.70 48.33 1,577,158 -0.61(-1.25%)
Oct 06, 2015 49.08 49.40 48.49 48.94 2,673,611 -0.25(-0.51%)
Oct 05, 2015 49.27 49.41 48.88 49.19 1,223,887 +0.92(+1.91%)
Oct 02, 2015 47.25 48.34 47.07 48.27 1,106,680 +0.72(+1.51%)
Oct 01, 2015 47.68 47.75 47.05 47.55 1,347,646 +0.08(+0.17%)
Sep 30, 2015 47.82 47.97 47.08 47.47 1,978,246 +0.83(+1.78%)
Sep 29, 2015 46.27 46.92 46.02 46.64 2,711,294 -0.06(-0.13%)
Sep 28, 2015 47.44 47.52 46.63 46.70 2,055,349 -0.79(-1.66%)
Sep 25, 2015 48.90 48.92 47.24 47.49 1,480,403 -0.50(-1.04%)
Sep 24, 2015 47.64 48.23 47.07 47.99 1,048,815 -0.25(-0.52%)
Sep 23, 2015 47.96 48.33 47.65 48.24 1,140,677 +0.41(+0.86%)
Sep 22, 2015 47.89 48.02 47.42 47.83 1,462,528 -1.58(-3.20%)
Sep 21, 2015 50.20 50.30 49.30 49.41 966,548 +0.09(+0.18%)
Sep 18, 2015 49.46 50.05 49.31 49.32 912,279 -1.54(-3.03%)
Sep 17, 2015 50.28 51.35 50.21 50.86 526,476 +0.50(+0.99%)
Sep 16, 2015 50.33 50.60 50.22 50.36 764,980 +0.60(+1.21%)
Sep 15, 2015 49.71 49.99 49.43 49.76 866,855 +0.04(+0.08%)
Sep 14, 2015 49.93 50.05 49.35 49.72 546,046 -0.51(-1.02%)
Sep 11, 2015 49.62 50.27 49.60 50.23 454,705 +0.46(+0.92%)
Sep 10, 2015 49.65 50.10 49.56 49.77 740,687 +0.08(+0.16%)
Sep 09, 2015 50.87 50.94 49.48 49.69 786,929 -0.32(-0.64%)
Sep 08, 2015 49.85 50.05 49.40 50.01 1,762,827 +1.56(+3.22%)
Sep 04, 2015 48.39 48.45 48.45 48.45 547,500 -1.12(-2.26%)
Sep 03, 2015 50.05 50.18 49.34 49.57 1,082,933 +0.34(+0.69%)
Sep 02, 2015 49.16 49.37 48.85 49.23 1,435,051 +1.12(+2.33%)
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.