Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.99 50.06 48.03 48.08 3,292,719 -1.65(-3.32%)
Nov 27, 2015 49.48 50.03 49.13 49.73 886,939 +0.00(+0.00%)
Nov 25, 2015 50.57 49.73 49.73 49.73 1,751,200 -0.73(-1.45%)
Nov 24, 2015 50.65 50.99 49.52 50.46 1,900,640 -0.17(-0.34%)
Nov 23, 2015 50.19 50.82 49.73 50.63 1,909,442 +0.37(+0.74%)
Nov 20, 2015 50.31 51.13 50.16 50.26 1,607,930 +0.00(+0.00%)
Nov 19, 2015 49.80 50.81 49.71 50.26 2,080,387 +0.28(+0.56%)
Nov 18, 2015 49.07 50.03 48.65 49.98 1,634,961 +1.00(+2.04%)
Nov 17, 2015 48.64 49.18 48.31 48.98 1,523,684 +0.39(+0.80%)
Nov 16, 2015 47.86 48.60 47.16 48.59 1,903,509 +0.64(+1.33%)
Nov 13, 2015 47.69 48.39 47.36 47.95 1,754,873 +0.08(+0.17%)
Nov 12, 2015 49.09 49.28 47.39 47.87 2,206,222 -1.59(-3.21%)
Nov 11, 2015 50.35 50.85 49.41 49.46 1,998,861 -1.02(-2.02%)
Nov 10, 2015 49.14 50.82 49.03 50.48 2,391,684 +1.31(+2.66%)
Nov 09, 2015 50.37 50.58 49.09 49.17 1,711,919 -1.37(-2.71%)
Nov 06, 2015 50.19 50.76 49.70 50.54 1,770,712 +0.20(+0.40%)
Nov 05, 2015 52.10 52.30 49.45 50.34 3,167,709 -0.48(-0.94%)
Nov 04, 2015 51.09 51.90 50.51 50.82 3,319,550 -0.17(-0.33%)
Nov 03, 2015 49.95 51.16 49.82 50.99 2,175,810 +0.72(+1.43%)
Nov 02, 2015 48.95 50.57 48.66 50.27 2,129,834 +1.30(+2.65%)
Oct 30, 2015 49.30 49.55 48.68 48.97 2,188,346 -0.32(-0.65%)
Oct 29, 2015 47.95 49.32 47.92 49.29 2,085,684 +0.86(+1.78%)
Oct 28, 2015 46.99 48.43 46.99 48.43 2,192,430 +1.51(+3.22%)
Oct 27, 2015 46.76 47.13 46.04 46.92 2,651,937 -0.02(-0.04%)
Oct 26, 2015 46.85 47.37 46.49 46.94 1,890,054 +0.01(+0.02%)
Oct 23, 2015 46.55 47.53 46.43 46.93 2,119,425 +0.53(+1.14%)
Oct 22, 2015 46.09 46.52 45.52 46.40 2,072,113 +0.41(+0.89%)
Oct 21, 2015 45.83 46.34 44.78 45.99 4,561,286 -0.41(-0.88%)
Oct 20, 2015 47.59 47.59 46.00 46.40 3,356,724 -1.25(-2.62%)
Oct 19, 2015 50.08 50.16 47.50 47.65 2,872,185 -2.84(-5.62%)
Oct 16, 2015 50.27 50.88 50.00 50.49 1,956,391 +0.27(+0.54%)
Oct 15, 2015 49.31 50.41 49.10 50.22 2,552,686 +1.15(+2.34%)
Oct 14, 2015 49.33 49.67 48.79 49.07 2,393,461 -0.17(-0.35%)
Oct 13, 2015 50.03 50.45 48.94 49.24 2,967,425 -1.02(-2.03%)
Oct 12, 2015 50.54 50.74 49.72 50.26 2,149,323 -0.06(-0.12%)
Oct 09, 2015 51.35 51.61 49.43 50.32 2,517,701 -0.92(-1.80%)
Oct 08, 2015 50.43 51.51 50.10 51.24 3,153,175 +0.70(+1.39%)
Oct 07, 2015 51.00 51.10 49.54 50.54 2,809,337 +0.33(+0.66%)
Oct 06, 2015 51.22 51.42 50.16 50.21 3,351,457 -1.08(-2.11%)
Oct 05, 2015 50.93 51.61 50.16 51.29 2,649,104 +0.74(+1.46%)
Oct 02, 2015 49.24 50.56 48.46 50.55 2,481,234 +0.91(+1.83%)
Oct 01, 2015 48.86 49.92 48.45 49.64 2,408,057 +0.80(+1.64%)
Sep 30, 2015 47.45 48.93 47.17 48.84 2,820,599 +2.07(+4.43%)
Sep 29, 2015 47.36 48.41 46.50 46.77 2,839,703 -0.45(-0.95%)
Sep 28, 2015 49.75 50.40 46.72 47.22 2,925,502 -2.54(-5.10%)
Sep 25, 2015 48.56 51.43 47.87 49.76 6,414,134 +1.46(+3.02%)
Sep 24, 2015 47.05 48.52 46.75 48.30 2,498,603 +1.12(+2.37%)
Sep 23, 2015 47.02 48.26 46.77 47.18 2,457,496 +0.41(+0.88%)
Sep 22, 2015 46.09 47.05 45.86 46.77 2,518,801 +0.20(+0.43%)
Sep 21, 2015 46.87 47.46 46.50 46.57 2,820,683 -0.15(-0.32%)
Sep 18, 2015 46.22 47.55 45.88 46.72 5,491,397 +0.13(+0.28%)
Sep 17, 2015 45.44 47.94 44.93 46.59 5,945,997 +1.25(+2.76%)
Sep 16, 2015 46.49 46.65 44.90 45.34 3,860,871 -1.28(-2.75%)
Sep 15, 2015 46.01 46.77 45.44 46.62 2,998,297 +0.85(+1.86%)
Sep 14, 2015 48.13 48.13 45.72 45.77 2,412,492 -2.33(-4.84%)
Sep 11, 2015 48.08 48.37 47.35 48.10 1,915,286 -0.05(-0.10%)
Sep 10, 2015 47.57 48.67 46.83 48.15 2,834,129 +1.11(+2.36%)
Sep 09, 2015 48.41 48.71 46.96 47.04 3,150,227 -0.86(-1.80%)
Sep 08, 2015 47.28 48.01 46.48 47.90 3,090,615 +1.48(+3.19%)
Sep 04, 2015 46.30 46.42 46.42 46.42 3,650,800 -0.55(-1.17%)
Sep 03, 2015 47.03 47.91 46.52 46.97 2,993,180 +0.22(+0.47%)
Sep 02, 2015 46.04 46.76 45.38 46.75 3,775,129 +1.47(+3.25%)
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.