Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.12 47.28 46.63 46.68 1,594,316 -0.42(-0.89%)
Nov 27, 2015 46.61 47.12 46.33 47.10 489,557 +0.34(+0.73%)
Nov 25, 2015 46.67 46.76 46.76 46.76 2,353,800 -0.17(-0.36%)
Nov 24, 2015 46.92 47.17 46.49 46.93 2,048,649 -0.33(-0.70%)
Nov 23, 2015 47.71 47.73 47.22 47.26 1,313,550 -0.45(-0.94%)
Nov 20, 2015 47.96 47.96 47.37 47.71 1,044,928 +0.04(+0.08%)
Nov 19, 2015 47.94 47.96 47.45 47.67 1,074,207 -0.21(-0.44%)
Nov 18, 2015 47.08 47.98 46.74 47.88 2,097,468 +1.24(+2.66%)
Nov 17, 2015 46.80 47.00 46.51 46.64 1,717,342 -0.19(-0.41%)
Nov 16, 2015 46.32 46.85 46.05 46.83 2,107,154 +0.38(+0.82%)
Nov 13, 2015 47.12 47.34 46.35 46.45 990,650 -0.73(-1.55%)
Nov 12, 2015 47.05 47.63 47.05 47.18 957,651 -0.34(-0.72%)
Nov 11, 2015 47.71 47.80 47.34 47.52 1,086,389 +0.03(+0.06%)
Nov 10, 2015 47.66 48.00 47.31 47.49 1,269,868 -0.38(-0.79%)
Nov 09, 2015 47.73 48.05 47.64 47.87 1,136,654 -0.18(-0.37%)
Nov 06, 2015 47.74 48.39 47.55 48.05 1,860,679 +0.21(+0.44%)
Nov 05, 2015 47.49 47.85 47.11 47.84 1,445,976 +0.25(+0.53%)
Nov 04, 2015 47.75 47.93 47.40 47.59 1,571,588 -0.21(-0.44%)
Nov 03, 2015 47.67 47.85 47.41 47.80 1,508,642 +0.08(+0.17%)
Nov 02, 2015 47.29 47.92 46.79 47.72 2,535,537 +0.21(+0.44%)
Oct 30, 2015 47.78 48.23 47.31 47.51 2,010,559 -0.44(-0.92%)
Oct 29, 2015 48.03 48.45 47.72 47.95 1,520,082 -0.40(-0.83%)
Oct 28, 2015 47.95 48.60 47.65 48.35 1,529,822 +0.58(+1.21%)
Oct 27, 2015 48.01 48.11 47.41 47.77 969,795 -0.61(-1.26%)
Oct 26, 2015 48.16 48.61 47.86 48.38 1,665,205 +0.11(+0.23%)
Oct 23, 2015 47.75 48.45 47.53 48.27 1,679,302 +0.85(+1.79%)
Oct 22, 2015 46.24 47.94 46.21 47.42 3,523,572 +1.57(+3.42%)
Oct 21, 2015 47.38 47.38 44.97 45.85 4,081,404 -2.68(-5.52%)
Oct 20, 2015 48.11 48.78 48.11 48.53 3,751,648 +0.35(+0.73%)
Oct 19, 2015 47.72 48.18 47.68 48.18 2,021,448 +0.44(+0.92%)
Oct 16, 2015 47.81 48.09 47.61 47.74 1,679,552 +0.02(+0.04%)
Oct 15, 2015 46.93 47.77 46.92 47.72 1,779,071 +0.90(+1.92%)
Oct 14, 2015 46.99 47.51 46.74 46.82 1,670,451 -0.12(-0.26%)
Oct 13, 2015 46.69 47.14 46.53 46.94 1,250,926 -0.05(-0.11%)
Oct 12, 2015 46.45 47.14 46.43 46.99 1,228,586 +0.49(+1.05%)
Oct 09, 2015 46.60 46.80 46.42 46.50 2,396,137 -0.12(-0.26%)
Oct 08, 2015 46.56 46.81 46.27 46.62 2,870,975 -0.05(-0.11%)
Oct 07, 2015 46.82 47.21 46.43 46.67 2,588,958 +0.37(+0.80%)
Oct 06, 2015 46.19 46.54 46.15 46.30 1,494,204 -0.03(-0.06%)
Oct 05, 2015 45.98 46.48 45.94 46.33 2,199,018 +0.59(+1.29%)
Oct 02, 2015 44.21 45.77 44.13 45.74 3,257,699 +0.84(+1.87%)
Oct 01, 2015 44.41 45.39 44.27 44.90 3,906,494 +0.43(+0.97%)
Sep 30, 2015 44.17 45.58 43.84 44.47 6,014,414 -0.77(-1.70%)
Sep 29, 2015 45.46 45.72 44.72 45.24 2,734,039 -0.29(-0.64%)
Sep 28, 2015 46.34 46.74 45.26 45.53 3,002,263 -1.22(-2.61%)
Sep 25, 2015 47.37 47.46 46.30 46.75 3,232,360 -0.42(-0.89%)
Sep 24, 2015 46.79 47.22 46.74 47.17 2,664,447 -0.08(-0.17%)
Sep 23, 2015 47.08 47.41 46.94 47.25 1,426,482 +0.14(+0.30%)
Sep 22, 2015 47.00 47.44 46.83 47.11 2,038,074 -0.44(-0.93%)
Sep 21, 2015 46.84 47.67 46.46 47.55 1,635,298 +0.81(+1.73%)
Sep 18, 2015 46.65 47.61 46.45 46.74 3,305,314 -0.44(-0.93%)
Sep 17, 2015 47.18 47.86 46.90 47.18 1,543,544 -0.06(-0.13%)
Sep 16, 2015 46.77 47.41 46.71 47.24 1,969,352 +0.69(+1.48%)
Sep 15, 2015 45.92 46.74 45.87 46.55 1,058,851 +0.86(+1.88%)
Sep 14, 2015 45.80 46.05 45.33 45.69 994,367 -0.19(-0.41%)
Sep 11, 2015 45.97 46.06 45.38 45.88 1,450,628 -0.25(-0.54%)
Sep 10, 2015 46.28 46.60 45.93 46.13 1,423,429 -0.10(-0.22%)
Sep 09, 2015 46.91 46.94 46.15 46.23 1,710,290 -0.02(-0.04%)
Sep 08, 2015 45.79 46.40 45.54 46.25 1,698,620 +1.29(+2.87%)
Sep 04, 2015 44.61 44.96 44.96 44.96 1,871,000 -0.55(-1.21%)
Sep 03, 2015 45.47 46.37 45.24 45.51 1,958,671 +0.14(+0.31%)
Sep 02, 2015 44.33 45.38 44.20 45.37 3,424,660 +1.80(+4.13%)
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.