Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.04 49.69 48.94 49.67 38,528 +0.54(+1.10%)
Nov 27, 2015 49.11 49.31 48.91 49.13 25,436 -1.06(-2.11%)
Nov 25, 2015 50.18 50.19 50.19 50.19 26,400 -1.09(-2.13%)
Nov 24, 2015 50.76 51.28 50.65 51.28 26,931 +0.59(+1.16%)
Nov 23, 2015 51.15 51.15 50.67 50.69 33,992 -1.19(-2.29%)
Nov 20, 2015 51.75 52.03 51.68 51.88 20,084 +1.35(+2.67%)
Nov 19, 2015 50.44 50.73 50.43 50.53 21,488 +0.15(+0.30%)
Nov 18, 2015 49.94 50.38 49.72 50.38 21,808 -0.58(-1.14%)
Nov 17, 2015 50.93 51.22 50.76 50.96 18,111 -0.10(-0.20%)
Nov 16, 2015 50.27 51.06 50.21 51.06 26,637 +0.68(+1.35%)
Nov 13, 2015 50.88 50.88 50.12 50.38 32,367 -1.47(-2.84%)
Nov 12, 2015 51.98 52.31 51.82 51.85 35,211 +0.86(+1.69%)
Nov 11, 2015 51.06 51.34 50.96 50.99 26,166 -0.18(-0.35%)
Nov 10, 2015 51.28 51.28 50.95 51.17 21,282 -0.51(-0.99%)
Nov 09, 2015 52.28 52.29 51.23 51.68 71,815 -1.77(-3.31%)
Nov 06, 2015 53.34 53.58 53.00 53.45 24,149 -0.78(-1.44%)
Nov 05, 2015 54.07 54.44 54.00 54.23 63,721 +1.24(+2.34%)
Nov 04, 2015 53.76 53.76 52.91 52.99 19,710 +0.41(+0.78%)
Nov 03, 2015 52.17 52.90 52.16 52.58 22,940 -0.03(-0.06%)
Nov 02, 2015 52.20 52.61 52.13 52.61 26,819 +0.31(+0.59%)
Oct 30, 2015 52.48 52.48 52.04 52.30 20,679 -0.03(-0.06%)
Oct 29, 2015 52.31 52.34 52.00 52.33 45,281 -1.22(-2.28%)
Oct 28, 2015 54.20 54.32 53.07 53.55 58,308 -0.15(-0.28%)
Oct 27, 2015 53.65 53.83 53.37 53.70 32,375 +0.14(+0.26%)
Oct 26, 2015 53.87 53.88 53.56 53.56 41,115 -0.02(-0.04%)
Oct 23, 2015 54.00 54.00 53.33 53.58 62,469 +0.01(+0.02%)
Oct 22, 2015 52.68 53.57 52.68 53.57 110,626 +1.67(+3.22%)
Oct 21, 2015 52.80 52.80 51.83 51.90 68,077 -0.75(-1.42%)
Oct 20, 2015 52.42 52.67 52.29 52.65 177,342 +0.46(+0.88%)
Oct 19, 2015 52.48 52.48 51.60 52.19 50,488 -0.13(-0.25%)
Oct 16, 2015 52.07 52.50 51.95 52.32 47,838 -1.13(-2.11%)
Oct 15, 2015 52.91 53.45 52.55 53.45 94,140 -0.91(-1.67%)
Oct 14, 2015 53.24 54.68 53.17 54.36 120,236 +2.81(+5.45%)
Oct 13, 2015 52.08 52.46 51.55 51.55 46,624 +0.25(+0.49%)
Oct 12, 2015 51.68 51.79 51.06 51.30 20,156 +1.41(+2.83%)
Oct 09, 2015 50.03 50.86 49.61 49.89 22,036 -0.05(-0.10%)
Oct 08, 2015 49.12 49.94 49.08 49.94 37,667 +0.57(+1.15%)
Oct 07, 2015 49.38 49.57 48.84 49.37 42,070 +1.61(+3.37%)
Oct 06, 2015 48.00 48.07 47.72 47.76 41,678 -1.76(-3.55%)
Oct 05, 2015 48.91 49.52 48.82 49.52 34,050 +0.48(+0.98%)
Oct 02, 2015 47.72 49.28 47.66 49.04 52,283 +0.34(+0.70%)
Oct 01, 2015 48.97 48.97 48.31 48.70 25,661 +0.14(+0.29%)
Sep 30, 2015 48.14 48.59 47.94 48.56 38,599 +1.52(+3.23%)
Sep 29, 2015 47.02 47.40 46.51 47.04 47,831 -0.31(-0.65%)
Sep 28, 2015 47.96 47.96 47.14 47.35 36,991 -0.99(-2.05%)
Sep 25, 2015 48.96 49.07 48.13 48.34 24,791 -1.12(-2.26%)
Sep 24, 2015 48.78 49.46 48.57 49.46 25,047 -0.09(-0.18%)
Sep 23, 2015 49.76 50.00 49.47 49.55 31,508 -0.52(-1.04%)
Sep 22, 2015 49.88 50.18 49.68 50.07 34,416 -0.45(-0.89%)
Sep 21, 2015 50.36 50.72 50.36 50.52 19,768 +0.58(+1.16%)
Sep 18, 2015 50.48 50.95 49.88 49.94 42,770 -1.99(-3.83%)
Sep 17, 2015 51.29 52.79 51.22 51.93 38,962 -1.73(-3.22%)
Sep 16, 2015 52.78 53.66 52.78 53.66 96,276 +1.74(+3.35%)
Sep 15, 2015 51.41 52.01 51.36 51.92 54,530 +0.12(+0.23%)
Sep 14, 2015 51.76 51.91 51.45 51.80 22,658 -0.50(-0.96%)
Sep 11, 2015 51.82 52.43 51.62 52.30 24,945 +0.17(+0.33%)
Sep 10, 2015 51.83 52.61 51.80 52.13 43,732 +0.72(+1.40%)
Sep 09, 2015 52.62 52.88 51.39 51.41 49,314 -0.12(-0.23%)
Sep 08, 2015 51.42 51.53 50.98 51.53 41,848 +2.52(+5.14%)
Sep 04, 2015 49.08 49.01 49.01 49.01 52,600 -1.44(-2.85%)
Sep 03, 2015 50.04 51.23 50.02 50.45 85,389 +0.51(+1.02%)
Sep 02, 2015 49.99 49.99 49.03 49.94 45,659 +0.17(+0.34%)
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.