Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.34 51.88 50.76 51.06 2,617,461 -0.08(-0.15%)
Nov 27, 2015 52.05 52.37 50.60 51.14 1,150,444 -1.55(-2.94%)
Nov 25, 2015 52.50 52.69 52.69 52.69 2,312,811 -0.42(-0.78%)
Nov 24, 2015 51.26 53.38 51.19 53.10 3,202,596 +2.26(+4.44%)
Nov 23, 2015 51.01 51.53 50.50 50.84 2,423,313 -0.16(-0.32%)
Nov 20, 2015 51.96 52.52 50.83 51.01 3,930,621 -1.00(-1.93%)
Nov 19, 2015 52.60 52.93 51.34 52.01 2,379,485 -0.93(-1.75%)
Nov 18, 2015 52.37 53.40 51.55 52.94 2,691,367 +0.93(+1.80%)
Nov 17, 2015 52.58 52.90 51.24 52.00 2,890,138 -1.51(-2.83%)
Nov 16, 2015 51.92 53.52 51.47 53.52 2,790,150 +1.80(+3.48%)
Nov 13, 2015 51.44 52.41 50.65 51.72 2,519,647 +0.03(+0.07%)
Nov 12, 2015 51.93 52.75 51.45 51.68 3,174,504 -1.25(-2.35%)
Nov 11, 2015 54.30 54.70 52.75 52.93 3,998,063 -1.41(-2.60%)
Nov 10, 2015 53.31 54.44 53.05 54.34 2,790,438 +0.70(+1.31%)
Nov 09, 2015 54.22 55.39 53.28 53.64 3,598,509 -0.67(-1.24%)
Nov 06, 2015 53.38 54.40 53.11 54.31 3,517,466 +0.49(+0.92%)
Nov 05, 2015 52.38 55.45 52.11 53.82 8,715,514 +1.53(+2.93%)
Nov 04, 2015 52.05 53.27 51.01 52.29 4,513,392 +0.23(+0.45%)
Nov 03, 2015 50.45 52.54 50.28 52.05 3,403,604 +2.19(+4.39%)
Nov 02, 2015 48.24 50.06 48.19 49.86 3,448,092 +1.22(+2.51%)
Oct 30, 2015 48.91 49.33 47.32 48.64 4,300,482 +0.06(+0.12%)
Oct 29, 2015 49.37 50.72 48.52 48.58 4,874,820 -0.80(-1.63%)
Oct 28, 2015 46.13 49.79 45.91 49.39 8,281,458 +0.12(+0.25%)
Oct 27, 2015 50.00 50.08 48.24 49.27 4,954,075 -1.54(-3.03%)
Oct 26, 2015 52.43 52.48 50.71 50.81 2,607,444 -1.87(-3.55%)
Oct 23, 2015 52.54 53.48 51.93 52.68 2,496,120 -0.23(-0.43%)
Oct 22, 2015 51.71 52.95 51.57 52.90 3,144,388 +1.77(+3.47%)
Oct 21, 2015 51.97 52.24 51.03 51.13 2,009,384 -1.10(-2.10%)
Oct 20, 2015 51.37 52.48 51.17 52.23 3,541,998 +0.46(+0.89%)
Oct 19, 2015 52.12 52.35 51.26 51.77 2,782,519 -1.05(-1.98%)
Oct 16, 2015 53.43 53.93 52.11 52.82 2,492,367 -0.34(-0.63%)
Oct 15, 2015 52.05 53.27 51.57 53.15 1,924,792 +1.05(+2.01%)
Oct 14, 2015 51.90 52.43 51.49 52.11 2,304,044 -0.06(-0.12%)
Oct 13, 2015 51.52 52.66 50.99 52.17 3,831,825 +0.13(+0.25%)
Oct 12, 2015 53.58 53.77 51.57 52.04 2,948,947 -1.54(-2.88%)
Oct 09, 2015 54.10 54.70 52.82 53.58 3,534,875 -0.57(-1.05%)
Oct 08, 2015 51.88 54.66 51.79 54.15 6,088,993 +2.24(+4.32%)
Oct 07, 2015 52.12 53.06 50.15 51.91 5,161,034 +1.04(+2.04%)
Oct 06, 2015 48.38 51.22 48.20 50.87 5,070,954 +2.51(+5.19%)
Oct 05, 2015 46.69 48.70 46.69 48.36 5,495,733 +1.90(+4.08%)
Oct 02, 2015 42.96 46.66 42.96 46.46 3,604,359 +2.54(+5.79%)
Oct 01, 2015 43.97 44.62 43.29 43.92 3,899,454 +0.60(+1.38%)
Sep 30, 2015 42.09 43.40 41.93 43.32 3,832,509 +1.54(+3.69%)
Sep 29, 2015 41.95 42.31 41.40 41.78 2,561,634 +0.02(+0.04%)
Sep 28, 2015 42.76 43.17 41.73 41.76 3,021,368 -1.74(-4.00%)
Sep 25, 2015 43.73 43.97 43.02 43.50 3,200,563 +0.19(+0.44%)
Sep 24, 2015 43.15 43.62 42.67 43.31 4,232,085 -0.02(-0.04%)
Sep 23, 2015 44.53 44.77 43.19 43.33 2,141,309 -0.93(-2.11%)
Sep 22, 2015 44.45 45.56 43.88 44.27 3,126,049 -1.00(-2.20%)
Sep 21, 2015 45.83 46.00 45.06 45.26 4,645,196 -0.11(-0.25%)
Sep 18, 2015 46.39 46.71 45.06 45.37 4,106,360 -1.88(-3.97%)
Sep 17, 2015 47.16 48.50 46.57 47.25 3,257,035 +0.14(+0.29%)
Sep 16, 2015 46.08 47.23 45.93 47.11 2,938,875 +1.64(+3.60%)
Sep 15, 2015 45.05 46.16 44.94 45.48 3,453,982 +0.70(+1.56%)
Sep 14, 2015 45.11 45.14 44.01 44.78 4,189,433 -0.45(-0.99%)
Sep 11, 2015 45.73 45.80 44.28 45.23 4,565,208 -1.38(-2.96%)
Sep 10, 2015 47.50 47.90 46.21 46.60 4,577,698 -0.71(-1.49%)
Sep 09, 2015 49.09 50.17 47.21 47.31 3,146,317 -1.39(-2.85%)
Sep 08, 2015 49.02 49.19 47.54 48.70 3,432,881 +0.16(+0.32%)
Sep 04, 2015 48.59 48.54 48.54 48.54 2,522,865 -0.90(-1.83%)
Sep 03, 2015 49.96 51.07 48.78 49.45 3,818,635 -0.09(-0.19%)
Sep 02, 2015 49.81 49.84 47.68 49.54 4,125,690 +0.38(+0.77%)
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.