Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 55.67 55.97 54.77 55.69 45,393 +0.06(+0.11%)
Nov 27, 2015 54.43 55.69 54.43 55.63 11,099 +0.60(+1.10%)
Nov 25, 2015 52.27 55.03 55.03 55.03 52,684 +2.33(+4.42%)
Nov 24, 2015 51.45 52.87 51.45 52.70 21,199 +1.23(+2.40%)
Nov 23, 2015 50.66 51.69 49.67 51.46 22,143 +0.48(+0.95%)
Nov 20, 2015 50.66 51.20 50.32 50.98 28,390 +0.66(+1.32%)
Nov 19, 2015 50.21 50.38 49.61 50.31 18,025 -0.08(-0.15%)
Nov 18, 2015 50.12 50.76 50.05 50.39 35,613 +0.29(+0.58%)
Nov 17, 2015 51.02 51.05 49.81 50.10 13,112 -1.03(-2.01%)
Nov 16, 2015 49.66 51.15 49.66 51.13 10,189 +1.17(+2.35%)
Nov 13, 2015 50.65 50.76 49.73 49.96 28,982 -1.05(-2.07%)
Nov 12, 2015 50.76 51.56 50.50 51.01 41,322 -0.02(-0.03%)
Nov 11, 2015 51.97 51.97 50.26 51.03 39,347 -0.37(-0.71%)
Nov 10, 2015 52.13 52.75 50.76 51.39 40,168 -0.67(-1.29%)
Nov 09, 2015 53.96 53.96 51.93 52.07 24,678 -1.90(-3.53%)
Nov 06, 2015 53.29 54.12 52.70 53.97 33,768 +0.80(+1.50%)
Nov 05, 2015 51.50 53.57 51.24 53.17 34,605 +1.73(+3.37%)
Nov 04, 2015 51.02 52.30 50.87 51.44 24,482 +0.40(+0.78%)
Nov 03, 2015 49.92 51.43 49.92 51.04 20,332 +1.02(+2.04%)
Nov 02, 2015 49.17 50.17 49.13 50.02 17,892 +0.97(+1.98%)
Oct 30, 2015 49.41 49.89 48.67 49.05 33,091 -0.51(-1.03%)
Oct 29, 2015 51.02 51.11 49.20 49.56 35,798 -1.89(-3.67%)
Oct 28, 2015 48.55 51.87 48.55 51.45 49,277 +2.88(+5.94%)
Oct 27, 2015 49.59 49.62 48.27 48.56 31,209 -2.02(-4.00%)
Oct 26, 2015 50.20 51.12 50.09 50.59 44,989 +0.15(+0.30%)
Oct 23, 2015 51.34 51.62 50.26 50.43 58,626 -0.35(-0.69%)
Oct 22, 2015 48.39 51.51 48.08 50.78 41,754 +2.93(+6.13%)
Oct 21, 2015 48.28 49.14 47.63 47.85 34,327 -0.48(-1.00%)
Oct 20, 2015 48.66 48.68 47.55 48.33 39,656 -0.51(-1.04%)
Oct 19, 2015 49.13 49.84 48.34 48.84 45,860 -0.36(-0.73%)
Oct 16, 2015 49.69 49.88 48.27 49.20 32,671 -0.22(-0.45%)
Oct 15, 2015 46.65 49.45 46.61 49.42 35,069 +2.99(+6.45%)
Oct 14, 2015 48.62 49.04 46.30 46.43 38,437 -1.93(-3.99%)
Oct 13, 2015 48.05 49.05 47.94 48.36 50,593 -0.37(-0.77%)
Oct 12, 2015 47.93 48.89 47.62 48.73 30,854 +0.74(+1.54%)
Oct 09, 2015 48.06 48.53 47.36 47.99 25,393 +0.14(+0.30%)
Oct 08, 2015 48.60 48.60 47.25 47.85 52,221 -0.85(-1.75%)
Oct 07, 2015 49.06 49.18 47.49 48.70 62,943 +0.19(+0.39%)
Oct 06, 2015 47.43 48.85 47.43 48.51 27,747 -0.10(-0.21%)
Oct 05, 2015 46.71 48.69 46.71 48.61 34,892 +2.38(+5.15%)
Oct 02, 2015 45.87 46.34 45.05 46.23 43,797 -0.13(-0.28%)
Oct 01, 2015 46.71 47.08 45.77 46.36 28,976 -0.32(-0.69%)
Sep 30, 2015 46.80 47.59 46.29 46.68 43,784 -0.02(-0.04%)
Sep 29, 2015 46.91 47.24 46.12 46.70 38,273 -0.20(-0.44%)
Sep 28, 2015 47.35 47.77 46.42 46.91 29,636 -0.60(-1.25%)
Sep 25, 2015 49.08 49.08 47.30 47.50 48,607 -0.97(-2.00%)
Sep 24, 2015 48.79 48.95 48.00 48.47 49,429 -0.35(-0.71%)
Sep 23, 2015 48.70 50.08 48.09 48.82 46,464 +0.20(+0.42%)
Sep 22, 2015 48.19 49.24 47.42 48.61 33,326 +0.01(+0.02%)
Sep 21, 2015 48.44 49.42 48.36 48.61 38,517 +0.39(+0.81%)
Sep 18, 2015 47.59 48.77 47.24 48.21 164,655 -0.17(-0.35%)
Sep 17, 2015 47.78 49.59 47.20 48.38 54,740 +0.60(+1.26%)
Sep 16, 2015 46.83 48.10 46.21 47.78 34,333 +0.77(+1.63%)
Sep 15, 2015 46.75 47.24 46.75 47.02 30,524 +0.23(+0.49%)
Sep 14, 2015 46.46 46.88 46.37 46.79 38,685 +0.21(+0.46%)
Sep 11, 2015 46.50 46.94 45.66 46.57 53,271 -0.26(-0.54%)
Sep 10, 2015 45.96 46.84 45.52 46.83 51,334 +0.88(+1.92%)
Sep 09, 2015 47.86 47.86 45.81 45.95 48,607 -0.96(-2.05%)
Sep 08, 2015 46.71 47.32 45.27 46.91 79,088 +0.76(+1.66%)
Sep 04, 2015 46.39 46.14 46.14 46.14 55,106 -0.51(-1.09%)
Sep 03, 2015 47.82 47.95 46.53 46.65 27,101 -0.99(-2.07%)
Sep 02, 2015 47.63 47.71 46.52 47.64 56,706 +0.80(+1.70%)
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.