Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.00 47.03 46.16 46.65 158,932 -0.36(-0.77%)
Nov 27, 2015 46.26 47.13 46.23 47.01 55,718 +0.68(+1.47%)
Nov 25, 2015 45.77 46.33 46.33 46.33 85,300 +0.38(+0.83%)
Nov 24, 2015 45.80 46.06 45.07 45.95 138,991 -0.20(-0.43%)
Nov 23, 2015 46.25 46.62 45.91 46.15 74,726 -0.22(-0.47%)
Nov 20, 2015 46.28 46.81 46.11 46.37 116,133 +0.40(+0.87%)
Nov 19, 2015 46.45 46.45 45.74 45.97 193,391 -0.68(-1.46%)
Nov 18, 2015 45.51 46.67 45.50 46.65 234,179 +0.98(+2.15%)
Nov 17, 2015 45.98 46.68 45.31 45.67 116,511 -0.20(-0.44%)
Nov 16, 2015 44.93 45.91 44.91 45.87 101,659 +0.80(+1.78%)
Nov 13, 2015 45.01 45.66 44.40 45.07 253,849 -0.29(-0.64%)
Nov 12, 2015 46.62 46.99 45.21 45.36 322,003 -1.65(-3.51%)
Nov 11, 2015 47.39 47.49 46.74 47.01 155,635 -0.14(-0.30%)
Nov 10, 2015 46.29 47.20 46.06 47.15 120,872 +0.84(+1.81%)
Nov 09, 2015 46.86 47.06 45.98 46.31 82,745 -0.76(-1.61%)
Nov 06, 2015 47.04 47.20 46.49 47.07 145,625 -0.22(-0.47%)
Nov 05, 2015 47.17 47.40 46.67 47.29 90,962 +0.20(+0.42%)
Nov 04, 2015 47.40 47.70 46.55 47.09 138,570 -0.15(-0.32%)
Nov 03, 2015 47.19 47.59 46.91 47.24 189,739 -0.04(-0.08%)
Nov 02, 2015 47.01 47.48 46.71 47.28 131,545 +0.26(+0.55%)
Oct 30, 2015 45.51 47.27 44.92 47.02 248,224 +1.51(+3.32%)
Oct 29, 2015 45.51 45.79 44.23 45.51 341,583 -0.01(-0.02%)
Oct 28, 2015 45.28 45.98 44.82 45.52 291,875 +0.47(+1.04%)
Oct 27, 2015 45.07 45.27 44.67 45.05 313,077 -0.14(-0.31%)
Oct 26, 2015 45.45 45.73 44.60 45.19 132,013 -0.21(-0.46%)
Oct 23, 2015 44.85 45.42 44.38 45.40 106,946 +0.89(+2.00%)
Oct 22, 2015 44.59 44.98 43.94 44.51 117,922 +0.30(+0.68%)
Oct 21, 2015 45.11 45.26 44.17 44.21 170,751 -0.84(-1.86%)
Oct 20, 2015 45.27 45.43 44.83 45.05 92,612 -0.20(-0.44%)
Oct 19, 2015 44.66 45.62 44.49 45.25 256,520 +0.51(+1.14%)
Oct 16, 2015 44.46 44.81 43.79 44.74 171,450 +0.46(+1.04%)
Oct 15, 2015 43.77 44.47 43.56 44.28 205,199 +0.57(+1.30%)
Oct 14, 2015 43.92 44.44 43.57 43.71 164,195 -0.19(-0.43%)
Oct 13, 2015 44.44 44.87 43.76 43.90 208,720 -0.74(-1.66%)
Oct 12, 2015 45.28 45.41 44.53 44.64 182,469 -0.57(-1.26%)
Oct 09, 2015 44.72 45.31 44.20 45.21 253,711 +0.63(+1.41%)
Oct 08, 2015 44.37 44.68 43.66 44.58 489,241 +0.34(+0.77%)
Oct 07, 2015 43.92 45.86 43.65 44.24 1,618,754 +0.54(+1.24%)
Oct 06, 2015 43.58 43.84 43.23 43.70 655,895 +0.30(+0.69%)
Oct 05, 2015 43.60 43.88 43.20 43.40 404,082 -0.09(-0.21%)
Oct 02, 2015 41.73 43.69 41.46 43.49 396,874 +1.51(+3.60%)
Oct 01, 2015 42.72 42.74 41.28 41.98 588,733 -0.60(-1.41%)
Sep 30, 2015 43.55 43.71 42.54 42.58 617,378 -0.83(-1.91%)
Sep 29, 2015 43.64 43.85 42.44 43.41 675,660 -0.02(-0.05%)
Sep 28, 2015 45.00 45.32 42.02 43.43 4,239,977 -2.58(-5.61%)
Sep 25, 2015 46.67 46.84 45.88 46.01 256,059 -0.45(-0.97%)
Sep 24, 2015 46.74 46.74 46.10 46.46 303,398 -0.37(-0.79%)
Sep 23, 2015 47.30 47.91 46.55 46.83 639,869 -0.44(-0.93%)
Sep 22, 2015 47.53 47.99 47.00 47.27 631,548 -0.51(-1.07%)
Sep 21, 2015 48.96 48.96 47.59 47.78 484,113 -0.81(-1.67%)
Sep 18, 2015 48.17 48.80 48.17 48.59 1,624,731 -0.10(-0.21%)
Sep 17, 2015 48.99 49.25 48.64 48.69 983,976 -0.10(-0.20%)
Sep 16, 2015 48.22 49.26 48.04 48.79 1,609,908 +0.49(+1.01%)
Sep 15, 2015 48.38 48.66 47.61 48.30 1,568,615 +0.15(+0.31%)
Sep 14, 2015 49.51 49.99 47.01 48.15 3,207,123 -1.29(-2.61%)
Sep 11, 2015 49.14 49.72 48.91 49.44 1,770,207 -0.18(-0.36%)
Sep 10, 2015 50.37 50.59 49.48 49.62 1,316,840 -0.85(-1.68%)
Sep 09, 2015 50.50 50.83 50.02 50.47 1,724,000 +0.00(+0.00%)
Sep 08, 2015 50.30 51.35 49.89 50.47 4,123,067 +4.53(+9.86%)
Sep 04, 2015 45.87 45.94 45.94 45.94 177,300 -0.31(-0.67%)
Sep 03, 2015 46.44 46.89 45.90 46.25 349,171 +0.08(+0.17%)
Sep 02, 2015 46.18 46.47 45.34 46.17 428,432 +0.39(+0.85%)
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.