Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.34 51.73 49.90 51.33 42,519 +0.00(+0.00%)
Oct 29, 2015 51.21 51.80 50.64 51.33 31,533 -0.03(-0.06%)
Oct 28, 2015 50.35 51.44 50.19 51.36 30,797 +1.29(+2.58%)
Oct 27, 2015 50.83 51.11 49.67 50.07 65,963 -1.11(-2.17%)
Oct 26, 2015 51.71 52.00 51.01 51.18 31,845 -0.42(-0.81%)
Oct 23, 2015 51.04 52.15 51.04 51.60 103,380 +0.40(+0.78%)
Oct 22, 2015 50.56 51.63 50.56 51.20 38,354 +0.83(+1.65%)
Oct 21, 2015 51.53 51.88 50.37 50.37 26,358 -0.87(-1.70%)
Oct 20, 2015 50.59 51.75 50.59 51.24 36,001 +0.65(+1.28%)
Oct 19, 2015 51.45 51.58 50.50 50.59 45,147 -1.06(-2.05%)
Oct 16, 2015 50.72 51.65 50.61 51.65 47,088 +0.48(+0.94%)
Oct 15, 2015 49.76 51.25 49.56 51.17 65,041 +1.72(+3.48%)
Oct 14, 2015 48.78 49.96 48.63 49.45 24,526 +0.66(+1.35%)
Oct 13, 2015 48.81 49.36 47.87 48.79 23,004 +0.08(+0.16%)
Oct 12, 2015 49.33 49.48 48.11 48.71 73,042 -0.70(-1.42%)
Oct 09, 2015 49.75 49.75 48.51 49.41 40,470 -0.31(-0.62%)
Oct 08, 2015 48.95 49.72 48.20 49.72 40,172 +0.76(+1.55%)
Oct 07, 2015 47.93 49.23 47.93 48.96 67,502 +1.11(+2.32%)
Oct 06, 2015 46.77 47.96 46.77 47.85 85,939 +1.08(+2.31%)
Oct 05, 2015 45.75 46.87 45.60 46.77 54,440 +1.17(+2.57%)
Oct 02, 2015 43.60 45.60 43.51 45.60 52,478 +1.57(+3.57%)
Oct 01, 2015 44.58 44.74 43.60 44.03 42,718 -0.24(-0.54%)
Sep 30, 2015 44.04 44.77 44.00 44.27 50,422 +0.32(+0.73%)
Sep 29, 2015 44.31 44.39 43.65 43.95 54,152 -0.31(-0.70%)
Sep 28, 2015 44.26 44.43 44.00 44.26 96,321 -0.26(-0.58%)
Sep 25, 2015 44.85 44.93 44.40 44.52 29,476 -0.10(-0.22%)
Sep 24, 2015 44.30 44.64 44.00 44.62 57,533 -0.03(-0.07%)
Sep 23, 2015 45.18 45.20 44.61 44.65 31,282 -0.54(-1.19%)
Sep 22, 2015 45.28 45.45 44.80 45.19 106,671 -0.67(-1.46%)
Sep 21, 2015 47.11 47.11 45.41 45.86 56,935 -0.85(-1.82%)
Sep 18, 2015 45.77 47.74 45.41 46.71 137,052 +0.44(+0.95%)
Sep 17, 2015 46.48 46.86 46.08 46.27 60,966 -0.30(-0.64%)
Sep 16, 2015 45.55 46.68 45.55 46.57 43,376 +0.96(+2.10%)
Sep 15, 2015 45.12 45.89 44.97 45.61 53,486 +0.80(+1.79%)
Sep 14, 2015 45.30 45.63 44.39 44.81 53,781 -0.42(-0.93%)
Sep 11, 2015 45.40 45.40 44.25 45.23 66,736 -0.31(-0.68%)
Sep 10, 2015 44.95 46.15 44.95 45.54 65,031 +0.36(+0.80%)
Sep 09, 2015 45.47 46.01 45.47 45.18 70,169 +0.12(+0.27%)
Sep 08, 2015 45.54 45.69 44.36 45.06 99,745 +0.61(+1.37%)
Sep 04, 2015 44.21 44.45 44.45 44.45 92,000 -0.05(-0.11%)
Sep 03, 2015 43.59 44.92 43.36 44.50 106,432 +1.04(+2.39%)
Sep 02, 2015 42.91 43.98 42.91 43.46 103,732 +1.00(+2.36%)
Sep 01, 2015 42.50 42.99 42.23 42.46 88,454 -0.83(-1.92%)
Aug 31, 2015 43.57 43.91 42.63 43.29 234,075 -0.22(-0.51%)
Aug 28, 2015 41.41 43.94 41.41 43.51 113,256 +2.00(+4.82%)
Aug 27, 2015 41.32 41.89 40.55 41.51 127,012 +0.88(+2.17%)
Aug 26, 2015 40.92 41.28 39.95 40.63 140,198 +0.26(+0.64%)
Aug 25, 2015 41.53 41.63 40.27 40.37 162,070 +0.20(+0.50%)
Aug 24, 2015 40.27 41.34 38.50 40.17 340,952 -0.68(-1.66%)
Aug 21, 2015 41.01 41.88 40.65 40.85 122,645 -0.39(-0.95%)
Aug 20, 2015 43.47 43.47 41.18 41.24 111,871 -2.48(-5.67%)
Aug 19, 2015 43.62 44.13 43.17 43.72 44,533 -0.15(-0.34%)
Aug 18, 2015 44.93 44.93 43.41 43.87 50,288 -1.07(-2.38%)
Aug 17, 2015 44.40 45.04 43.56 44.94 57,059 +0.45(+1.01%)
Aug 14, 2015 46.53 46.53 44.29 44.49 135,118 -2.06(-4.43%)
Aug 13, 2015 46.35 46.76 45.37 46.55 289,861 +0.15(+0.32%)
Aug 12, 2015 45.67 46.54 45.51 46.40 74,855 +0.17(+0.37%)
Aug 11, 2015 46.76 47.13 45.75 46.23 89,754 -1.17(-2.47%)
Aug 10, 2015 46.02 47.61 46.02 47.40 96,411 +1.47(+3.20%)
Aug 07, 2015 46.58 47.31 45.32 45.93 268,533 +1.16(+2.59%)
Aug 06, 2015 49.79 49.79 40.25 44.77 749,296 -6.90(-13.35%)
Aug 05, 2015 55.80 55.80 51.37 51.67 144,892 -4.18(-7.48%)
Aug 04, 2015 56.67 56.97 55.71 55.85 55,687 -0.46(-0.82%)
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.