Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.75 51.89 51.40 51.57 3,665,902 -0.07(-0.13%)
Nov 27, 2015 51.39 51.70 51.31 51.64 999,680 +0.34(+0.66%)
Nov 25, 2015 51.62 51.30 51.30 51.30 2,123,991 -0.17(-0.34%)
Nov 24, 2015 51.35 51.65 51.16 51.47 1,983,140 -0.14(-0.27%)
Nov 23, 2015 51.81 51.85 51.49 51.61 2,691,257 -0.19(-0.36%)
Nov 20, 2015 51.77 52.28 51.65 51.80 3,764,253 -0.02(-0.05%)
Nov 19, 2015 51.92 52.03 51.70 51.83 2,030,179 -0.11(-0.20%)
Nov 18, 2015 51.32 52.03 51.32 51.93 2,550,535 +0.65(+1.26%)
Nov 17, 2015 51.63 51.92 51.23 51.29 2,633,232 -0.34(-0.65%)
Nov 16, 2015 50.89 51.62 50.77 51.62 3,138,594 +0.58(+1.14%)
Nov 13, 2015 51.15 51.38 50.90 51.04 2,827,051 -0.11(-0.22%)
Nov 12, 2015 51.06 51.43 50.93 51.16 3,724,315 -0.47(-0.90%)
Nov 11, 2015 51.95 51.97 51.53 51.62 1,775,876 -0.16(-0.32%)
Nov 10, 2015 51.92 52.05 51.62 51.79 2,216,881 -0.16(-0.31%)
Nov 09, 2015 52.37 52.38 51.70 51.95 3,000,565 -0.45(-0.86%)
Nov 06, 2015 52.33 52.75 51.87 52.40 3,750,848 +0.43(+0.82%)
Nov 05, 2015 51.49 52.11 51.44 51.97 3,950,609 +0.54(+1.05%)
Nov 04, 2015 51.61 51.78 50.89 51.43 4,472,946 -0.22(-0.43%)
Nov 03, 2015 51.46 51.82 50.41 51.65 7,665,497 +1.11(+2.20%)
Nov 02, 2015 50.79 50.98 50.26 50.54 6,524,188 -0.07(-0.13%)
Oct 30, 2015 51.39 51.47 50.58 50.61 4,785,149 -0.74(-1.45%)
Oct 29, 2015 50.84 51.47 50.76 51.35 3,302,585 +0.39(+0.77%)
Oct 28, 2015 49.57 50.96 49.45 50.96 4,708,975 +1.65(+3.35%)
Oct 27, 2015 50.21 50.37 49.24 49.31 5,591,254 -1.25(-2.47%)
Oct 26, 2015 50.57 50.78 50.37 50.56 2,764,108 +0.11(+0.23%)
Oct 23, 2015 50.64 50.70 50.29 50.44 3,905,955 +0.11(+0.21%)
Oct 22, 2015 49.89 50.41 49.58 50.34 3,467,985 +0.74(+1.48%)
Oct 21, 2015 50.41 50.68 49.54 49.60 5,345,209 -0.65(-1.29%)
Oct 20, 2015 50.41 50.89 50.40 50.25 3,981,067 -0.12(-0.24%)
Oct 19, 2015 49.91 50.42 49.72 50.37 2,967,851 +0.32(+0.64%)
Oct 16, 2015 50.25 50.31 49.61 50.05 4,016,730 -0.32(-0.63%)
Oct 15, 2015 49.42 50.45 49.29 50.37 3,554,421 +1.41(+2.89%)
Oct 14, 2015 49.48 49.56 48.89 48.96 2,967,641 -0.64(-1.29%)
Oct 13, 2015 49.67 50.00 49.58 49.59 2,017,279 -0.22(-0.44%)
Oct 12, 2015 49.51 50.00 49.43 49.81 1,714,040 +0.38(+0.78%)
Oct 09, 2015 50.03 50.16 49.32 49.43 2,981,254 -0.56(-1.11%)
Oct 08, 2015 48.97 50.08 48.86 49.99 3,026,252 +0.88(+1.80%)
Oct 07, 2015 49.23 49.64 48.92 49.10 2,962,613 +0.13(+0.27%)
Oct 06, 2015 48.86 49.29 48.73 48.97 2,634,743 -0.02(-0.03%)
Oct 05, 2015 48.63 49.18 48.60 48.99 2,658,184 +0.61(+1.27%)
Oct 02, 2015 46.73 48.38 46.59 48.38 3,876,883 +0.97(+2.04%)
Oct 01, 2015 47.64 47.79 46.89 47.41 4,715,167 -0.22(-0.46%)
Sep 30, 2015 48.15 48.23 47.26 47.63 4,766,207 -0.10(-0.21%)
Sep 29, 2015 47.21 47.79 47.00 47.73 4,780,434 +0.51(+1.07%)
Sep 28, 2015 47.87 48.06 46.99 47.22 4,374,172 -1.02(-2.12%)
Sep 25, 2015 48.35 49.00 48.15 48.24 4,765,162 +0.33(+0.68%)
Sep 24, 2015 47.53 48.10 47.25 47.92 3,157,681 +0.07(+0.14%)
Sep 23, 2015 47.47 47.98 47.46 47.85 2,950,003 +0.34(+0.71%)
Sep 22, 2015 47.57 47.61 47.18 47.52 2,951,054 -0.38(-0.79%)
Sep 21, 2015 47.56 48.15 47.39 47.89 3,074,420 +0.81(+1.72%)
Sep 18, 2015 47.47 47.87 46.98 47.08 6,390,843 -1.16(-2.41%)
Sep 17, 2015 48.46 48.91 48.11 48.24 5,793,773 -0.17(-0.35%)
Sep 16, 2015 48.29 48.53 48.10 48.42 4,389,783 +0.18(+0.37%)
Sep 15, 2015 47.75 48.46 47.62 48.24 4,232,790 +0.61(+1.27%)
Sep 14, 2015 47.67 47.69 47.43 47.63 2,568,084 +0.08(+0.17%)
Sep 11, 2015 46.95 47.61 46.87 47.55 3,335,209 +0.38(+0.82%)
Sep 10, 2015 46.81 47.47 46.62 47.16 3,176,016 +0.26(+0.56%)
Sep 09, 2015 47.97 48.12 46.81 46.90 3,132,522 -0.70(-1.46%)
Sep 08, 2015 47.30 47.63 47.16 47.60 2,728,610 +0.95(+2.03%)
Sep 04, 2015 46.98 46.65 46.65 46.65 2,863,526 -0.77(-1.62%)
Sep 03, 2015 47.44 47.88 47.29 47.42 2,662,189 +0.04(+0.09%)
Sep 02, 2015 47.21 47.39 46.86 47.38 3,396,653 +0.65(+1.38%)
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.