Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.08 47.25 46.46 46.70 3,481,867 -0.38(-0.81%)
Nov 27, 2015 47.14 47.23 46.91 47.08 1,155,073 +0.11(+0.23%)
Nov 25, 2015 46.80 46.97 46.97 46.97 2,196,800 +0.04(+0.09%)
Nov 24, 2015 46.56 46.99 46.30 46.93 1,713,458 -0.03(-0.06%)
Nov 23, 2015 47.23 47.43 46.61 46.96 3,200,258 -0.36(-0.76%)
Nov 20, 2015 47.00 47.57 46.86 47.32 3,679,430 +0.42(+0.90%)
Nov 19, 2015 47.05 47.21 46.57 46.90 2,928,496 -0.28(-0.59%)
Nov 18, 2015 45.81 47.20 45.36 47.18 3,377,964 +1.41(+3.08%)
Nov 17, 2015 45.03 46.11 44.73 45.77 3,638,669 +0.47(+1.04%)
Nov 16, 2015 45.00 45.42 44.73 45.30 3,521,599 +0.45(+1.00%)
Nov 13, 2015 44.37 45.08 44.20 44.85 3,283,657 +0.32(+0.72%)
Nov 12, 2015 45.01 45.19 44.46 44.53 2,858,613 -0.55(-1.22%)
Nov 11, 2015 45.92 45.92 45.05 45.08 2,118,879 -0.80(-1.74%)
Nov 10, 2015 45.85 46.04 45.26 45.88 2,963,165 +0.08(+0.17%)
Nov 09, 2015 45.78 46.03 44.96 45.80 3,707,943 -0.17(-0.37%)
Nov 06, 2015 45.40 46.28 44.83 45.97 3,496,194 +0.51(+1.12%)
Nov 05, 2015 46.56 46.78 44.92 45.46 5,177,517 -1.09(-2.34%)
Nov 04, 2015 46.65 47.14 46.23 46.55 7,718,164 -0.08(-0.17%)
Nov 03, 2015 46.47 46.90 45.40 46.63 8,007,228 +2.39(+5.40%)
Nov 02, 2015 43.54 44.52 43.17 44.24 4,297,021 +1.23(+2.86%)
Oct 30, 2015 43.38 43.69 42.89 43.01 3,774,428 -0.54(-1.24%)
Oct 29, 2015 43.31 43.91 43.24 43.55 3,019,034 +0.21(+0.48%)
Oct 28, 2015 42.69 43.79 42.31 43.34 3,219,143 +0.60(+1.40%)
Oct 27, 2015 42.51 43.36 42.29 42.74 4,570,269 +0.39(+0.92%)
Oct 26, 2015 42.44 42.96 41.99 42.35 2,929,346 -0.19(-0.45%)
Oct 23, 2015 41.16 43.18 41.05 42.54 7,391,491 +1.74(+4.26%)
Oct 22, 2015 41.69 41.90 39.98 40.80 8,907,977 -0.86(-2.06%)
Oct 21, 2015 43.38 43.56 39.53 41.66 9,780,195 -1.43(-3.32%)
Oct 20, 2015 43.66 43.78 42.83 43.09 2,890,406 -0.69(-1.58%)
Oct 19, 2015 43.81 44.01 43.23 43.78 1,924,842 -0.15(-0.34%)
Oct 16, 2015 43.21 44.14 43.19 43.93 4,120,374 +0.93(+2.16%)
Oct 15, 2015 41.69 43.12 41.58 43.00 2,481,460 +0.62(+1.46%)
Oct 14, 2015 42.34 42.96 42.13 42.38 2,940,841 +0.06(+0.14%)
Oct 13, 2015 42.54 43.12 42.19 42.32 3,285,476 -0.39(-0.91%)
Oct 12, 2015 42.88 43.07 42.42 42.71 2,848,060 -0.09(-0.21%)
Oct 09, 2015 43.11 43.31 42.77 42.80 2,862,997 -0.42(-0.97%)
Oct 08, 2015 42.56 43.40 41.98 43.22 4,434,607 +0.55(+1.29%)
Oct 07, 2015 41.59 42.71 41.23 42.67 4,182,644 +1.28(+3.09%)
Oct 06, 2015 42.78 43.10 41.19 41.39 4,622,168 -1.46(-3.41%)
Oct 05, 2015 43.15 43.39 42.35 42.85 5,467,739 -0.17(-0.40%)
Oct 02, 2015 40.63 43.04 40.49 43.02 4,036,770 +1.73(+4.19%)
Oct 01, 2015 41.07 41.34 40.37 41.29 4,131,846 +0.11(+0.27%)
Sep 30, 2015 40.63 41.22 40.35 41.18 4,954,107 +1.53(+3.86%)
Sep 29, 2015 40.30 40.77 38.98 39.65 7,327,936 -0.31(-0.78%)
Sep 28, 2015 42.27 42.30 39.38 39.96 8,954,911 -2.55(-6.00%)
Sep 25, 2015 44.11 44.14 41.88 42.51 3,498,042 -1.08(-2.48%)
Sep 24, 2015 44.13 44.20 43.01 43.59 3,202,025 -0.73(-1.65%)
Sep 23, 2015 44.20 44.65 43.99 44.32 1,802,527 +0.09(+0.20%)
Sep 22, 2015 44.01 44.52 43.74 44.23 2,368,410 -0.27(-0.61%)
Sep 21, 2015 45.28 45.57 44.11 44.50 2,502,669 -0.62(-1.37%)
Sep 18, 2015 45.31 45.70 44.90 45.12 8,078,649 -0.89(-1.93%)
Sep 17, 2015 44.75 46.63 44.75 46.01 5,470,389 +1.50(+3.37%)
Sep 16, 2015 44.79 44.85 43.70 44.51 4,242,562 -0.55(-1.22%)
Sep 15, 2015 44.70 45.13 44.48 45.06 1,999,886 +0.59(+1.33%)
Sep 14, 2015 44.87 45.00 44.19 44.47 2,182,175 -0.53(-1.18%)
Sep 11, 2015 44.60 45.13 44.12 45.00 2,476,212 +0.66(+1.49%)
Sep 10, 2015 43.93 44.93 43.80 44.34 2,871,193 +0.39(+0.89%)
Sep 09, 2015 45.18 45.26 43.85 43.95 2,964,688 -0.94(-2.09%)
Sep 08, 2015 44.72 44.94 43.81 44.89 4,134,947 +0.88(+2.00%)
Sep 04, 2015 43.97 44.01 44.01 44.01 4,195,500 -0.52(-1.17%)
Sep 03, 2015 45.32 45.62 44.31 44.53 2,932,537 -0.59(-1.31%)
Sep 02, 2015 44.52 45.16 43.90 45.12 2,699,665 +1.14(+2.59%)
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.