Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.67 52.10 51.02 51.96 2,762,824 +0.12(+0.23%)
Nov 27, 2015 51.58 52.08 51.43 51.84 678,646 +0.24(+0.47%)
Nov 25, 2015 51.46 51.60 51.60 51.60 1,558,400 +0.14(+0.27%)
Nov 24, 2015 50.87 51.75 50.73 51.46 1,602,120 +0.12(+0.23%)
Nov 23, 2015 51.58 51.96 51.24 51.34 1,312,775 -0.10(-0.19%)
Nov 20, 2015 51.37 51.79 51.06 51.44 2,578,039 +0.38(+0.74%)
Nov 19, 2015 51.45 51.50 50.56 51.06 1,949,051 -0.44(-0.85%)
Nov 18, 2015 50.05 51.58 49.89 51.50 2,202,073 +1.49(+2.98%)
Nov 17, 2015 50.37 50.51 49.92 50.01 1,575,644 -0.35(-0.70%)
Nov 16, 2015 49.97 50.47 49.56 50.36 1,862,744 +0.35(+0.70%)
Nov 13, 2015 49.91 50.50 49.75 50.01 1,345,942 +0.03(+0.06%)
Nov 12, 2015 50.87 51.11 49.90 49.98 2,087,011 -1.25(-2.44%)
Nov 11, 2015 51.66 51.72 50.99 51.23 1,479,533 -0.17(-0.33%)
Nov 10, 2015 51.69 52.19 51.05 51.40 2,483,042 -0.67(-1.29%)
Nov 09, 2015 53.58 54.50 51.79 52.07 2,073,816 -1.88(-3.48%)
Nov 06, 2015 53.47 54.22 53.10 53.95 2,525,633 +0.47(+0.88%)
Nov 05, 2015 52.88 53.55 52.39 53.48 1,988,853 +0.72(+1.36%)
Nov 04, 2015 52.61 53.39 52.36 52.76 2,167,306 -0.47(-0.88%)
Nov 03, 2015 53.55 53.94 52.73 53.23 2,516,786 -0.48(-0.89%)
Nov 02, 2015 52.86 54.00 52.60 53.71 1,933,242 +1.06(+2.01%)
Oct 30, 2015 53.17 53.24 52.07 52.65 2,284,319 -0.49(-0.92%)
Oct 29, 2015 53.62 53.76 52.74 53.14 1,852,245 -0.59(-1.10%)
Oct 28, 2015 51.55 53.79 50.53 53.73 4,675,818 +2.53(+4.94%)
Oct 27, 2015 51.43 53.99 49.46 51.20 7,052,371 -3.69(-6.72%)
Oct 26, 2015 54.90 55.17 54.60 54.89 4,122,246 +0.04(+0.07%)
Oct 23, 2015 54.06 55.03 53.73 54.85 3,016,899 +0.92(+1.71%)
Oct 22, 2015 53.83 54.25 52.88 53.93 2,675,620 +1.16(+2.20%)
Oct 21, 2015 53.26 53.71 52.60 52.77 2,518,738 -0.25(-0.47%)
Oct 20, 2015 51.54 53.19 51.28 53.02 3,300,881 +0.76(+1.45%)
Oct 19, 2015 52.44 52.97 51.94 52.26 2,824,518 -0.27(-0.51%)
Oct 16, 2015 53.69 53.69 51.94 52.53 4,394,819 -0.95(-1.78%)
Oct 15, 2015 53.56 54.50 52.71 53.48 2,354,867 +0.18(+0.34%)
Oct 14, 2015 54.21 54.21 53.17 53.30 1,871,265 -0.61(-1.13%)
Oct 13, 2015 54.63 54.71 53.73 53.91 2,184,037 -0.95(-1.73%)
Oct 12, 2015 55.35 55.80 54.75 54.86 1,480,701 -0.42(-0.76%)
Oct 09, 2015 55.31 55.93 54.92 55.28 1,926,116 -0.52(-0.93%)
Oct 08, 2015 54.87 55.97 54.65 55.80 1,893,783 +0.75(+1.36%)
Oct 07, 2015 54.39 55.66 54.16 55.05 3,233,497 +0.96(+1.77%)
Oct 06, 2015 53.99 54.48 53.66 54.09 2,210,981 -0.16(-0.29%)
Oct 05, 2015 52.54 54.51 52.01 54.25 2,822,675 +2.19(+4.21%)
Oct 02, 2015 50.66 52.17 50.00 52.06 6,356,757 +0.40(+0.77%)
Oct 01, 2015 52.27 52.71 51.02 51.66 2,844,830 -0.51(-0.98%)
Sep 30, 2015 52.55 52.78 51.51 52.17 3,307,317 -0.04(-0.08%)
Sep 29, 2015 51.86 52.82 51.76 52.21 3,276,230 +0.44(+0.85%)
Sep 28, 2015 52.65 53.16 51.56 51.77 3,515,644 -1.39(-2.61%)
Sep 25, 2015 54.38 54.71 52.97 53.16 3,462,764 -1.33(-2.44%)
Sep 24, 2015 54.47 54.86 53.66 54.49 2,903,541 -0.49(-0.89%)
Sep 23, 2015 54.99 55.40 54.45 54.98 2,226,231 -0.06(-0.11%)
Sep 22, 2015 55.54 56.26 54.46 55.04 2,436,620 -1.51(-2.67%)
Sep 21, 2015 56.46 57.12 56.09 56.55 1,434,876 +0.24(+0.43%)
Sep 18, 2015 57.02 57.15 55.81 56.31 2,895,546 -1.44(-2.49%)
Sep 17, 2015 58.47 58.82 57.60 57.75 2,211,992 -0.90(-1.53%)
Sep 16, 2015 58.40 58.77 58.21 58.65 1,165,996 +0.38(+0.65%)
Sep 15, 2015 57.36 58.33 56.87 58.27 2,100,678 +1.21(+2.12%)
Sep 14, 2015 57.41 57.57 56.97 57.06 1,337,307 -0.41(-0.71%)
Sep 11, 2015 57.20 57.51 56.79 57.47 1,714,865 +0.13(+0.23%)
Sep 10, 2015 57.21 57.83 57.01 57.34 2,242,537 -0.04(-0.07%)
Sep 09, 2015 58.11 58.40 57.25 57.38 2,065,721 -0.22(-0.38%)
Sep 08, 2015 57.82 57.82 57.01 57.60 2,586,781 +0.76(+1.34%)
Sep 04, 2015 57.20 56.84 56.84 56.84 2,310,600 -1.23(-2.12%)
Sep 03, 2015 58.27 58.76 57.94 58.07 2,502,644 -0.08(-0.14%)
Sep 02, 2015 57.90 58.15 56.86 58.15 2,713,482 +1.12(+1.96%)
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.