Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.29 52.36 51.81 51.85 4,164,587 -0.38(-0.72%)
Nov 27, 2015 51.97 52.36 51.82 52.22 1,544,970 +0.44(+0.86%)
Nov 25, 2015 50.94 51.78 51.78 51.78 3,482,968 +0.99(+1.95%)
Nov 24, 2015 51.23 51.55 50.55 50.79 4,043,794 -0.53(-1.04%)
Nov 23, 2015 50.44 51.78 50.22 51.32 6,993,575 +1.74(+3.50%)
Nov 20, 2015 50.09 50.11 49.48 49.58 2,843,482 -0.16(-0.33%)
Nov 19, 2015 49.88 50.20 49.67 49.75 2,339,521 +0.12(+0.24%)
Nov 18, 2015 49.56 49.75 49.12 49.63 3,967,604 +0.21(+0.42%)
Nov 17, 2015 50.09 50.39 48.46 49.42 4,280,927 -0.67(-1.34%)
Nov 16, 2015 49.46 50.11 49.46 50.09 2,069,204 +0.63(+1.27%)
Nov 13, 2015 49.59 49.92 49.33 49.46 2,341,808 -0.16(-0.32%)
Nov 12, 2015 50.27 50.49 49.59 49.62 2,477,363 -0.99(-1.95%)
Nov 11, 2015 50.46 50.88 50.45 50.61 1,712,995 +0.22(+0.43%)
Nov 10, 2015 50.34 50.67 50.18 50.39 1,633,008 -0.10(-0.21%)
Nov 09, 2015 50.64 50.71 50.06 50.50 1,741,572 -0.34(-0.68%)
Nov 06, 2015 51.66 51.66 50.37 50.84 2,438,004 -1.08(-2.08%)
Nov 05, 2015 51.36 51.97 51.27 51.92 1,993,369 +0.52(+1.00%)
Nov 04, 2015 51.21 51.78 51.13 51.40 3,807,275 +0.44(+0.87%)
Nov 03, 2015 51.18 51.62 50.19 50.96 5,628,003 -1.89(-3.57%)
Nov 02, 2015 52.93 53.03 52.44 52.85 2,819,598 +0.07(+0.13%)
Oct 30, 2015 52.97 53.27 52.77 52.78 2,132,016 -0.35(-0.66%)
Oct 29, 2015 52.88 53.24 52.52 53.13 1,326,315 +0.05(+0.10%)
Oct 28, 2015 53.21 53.26 52.59 53.08 1,343,954 -0.09(-0.17%)
Oct 27, 2015 53.36 53.51 52.93 53.17 1,235,939 -0.38(-0.71%)
Oct 26, 2015 53.71 53.83 53.42 53.55 2,198,888 -0.11(-0.21%)
Oct 23, 2015 53.92 54.11 53.44 53.66 2,644,761 -0.23(-0.43%)
Oct 22, 2015 52.39 54.14 52.35 53.90 3,402,853 +1.80(+3.45%)
Oct 21, 2015 51.73 52.38 51.60 52.10 1,867,174 +0.48(+0.93%)
Oct 20, 2015 52.12 52.12 51.57 51.62 2,091,143 -0.48(-0.92%)
Oct 19, 2015 52.19 52.52 52.02 52.10 2,784,385 -0.13(-0.26%)
Oct 16, 2015 52.01 52.27 51.78 52.23 1,396,840 +0.44(+0.85%)
Oct 15, 2015 51.62 51.85 51.36 51.79 1,770,470 +0.41(+0.80%)
Oct 14, 2015 51.81 51.97 51.31 51.38 1,342,906 -0.53(-1.02%)
Oct 13, 2015 51.99 52.23 51.81 51.91 1,778,098 -0.35(-0.67%)
Oct 12, 2015 51.93 52.38 51.85 52.26 1,675,092 +0.29(+0.56%)
Oct 09, 2015 51.78 52.39 51.72 51.97 3,037,871 +0.15(+0.29%)
Oct 08, 2015 51.02 51.84 50.84 51.82 1,891,285 +0.76(+1.50%)
Oct 07, 2015 50.71 51.07 50.59 51.06 2,382,806 +0.50(+0.99%)
Oct 06, 2015 50.88 50.89 50.51 50.56 2,434,342 -0.38(-0.75%)
Oct 05, 2015 50.75 51.10 50.44 50.94 5,282,220 +0.49(+0.96%)
Oct 02, 2015 49.31 50.45 49.10 50.45 2,477,265 +0.88(+1.77%)
Oct 01, 2015 49.59 49.86 48.67 49.58 3,896,089 -0.23(-0.47%)
Sep 30, 2015 50.15 50.33 49.54 49.81 3,384,395 +0.07(+0.15%)
Sep 29, 2015 49.77 49.89 49.39 49.73 3,422,352 -0.04(-0.09%)
Sep 28, 2015 50.67 50.94 49.73 49.78 2,655,377 -1.28(-2.51%)
Sep 25, 2015 50.66 51.74 50.47 51.06 1,997,084 +0.76(+1.50%)
Sep 24, 2015 50.12 50.41 49.71 50.30 3,487,835 -0.06(-0.12%)
Sep 23, 2015 50.19 50.45 49.85 50.36 1,403,757 +0.19(+0.39%)
Sep 22, 2015 50.09 50.43 49.81 50.17 2,321,345 -0.47(-0.93%)
Sep 21, 2015 50.77 50.97 50.53 50.64 2,160,466 +0.16(+0.31%)
Sep 18, 2015 50.69 51.43 50.39 50.48 4,402,534 -1.06(-2.06%)
Sep 17, 2015 51.17 52.08 50.97 51.55 2,283,789 +0.36(+0.70%)
Sep 16, 2015 50.48 51.33 50.48 51.19 2,374,144 +0.70(+1.38%)
Sep 15, 2015 49.88 50.59 49.70 50.49 1,887,782 +0.55(+1.09%)
Sep 14, 2015 50.14 50.15 49.82 49.94 1,316,254 -0.19(-0.39%)
Sep 11, 2015 49.52 50.15 49.37 50.14 1,841,927 +0.48(+0.96%)
Sep 10, 2015 49.41 49.97 49.37 49.66 1,956,969 +0.14(+0.29%)
Sep 09, 2015 50.75 50.88 49.42 49.52 2,623,230 -1.02(-2.01%)
Sep 08, 2015 50.56 50.63 50.04 50.53 2,588,590 +0.70(+1.41%)
Sep 04, 2015 49.94 49.83 49.83 49.83 1,953,791 -0.56(-1.11%)
Sep 03, 2015 49.91 50.58 49.73 50.39 1,946,591 +0.44(+0.88%)
Sep 02, 2015 49.47 49.97 49.34 49.95 2,548,659 +0.77(+1.57%)
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.