Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.85 52.85 50.37 52.44 162,712 -0.30(-0.57%)
Nov 27, 2015 52.07 53.17 52.07 52.74 41,619 +0.55(+1.05%)
Nov 25, 2015 52.33 52.20 52.20 52.20 102,971 -0.05(-0.10%)
Nov 24, 2015 50.89 52.41 50.70 52.25 114,558 +1.15(+2.26%)
Nov 23, 2015 51.10 51.37 50.67 51.10 172,932 -0.15(-0.29%)
Nov 20, 2015 51.13 51.95 50.60 51.25 255,075 +0.46(+0.90%)
Nov 19, 2015 50.70 51.08 50.38 50.79 167,237 -0.08(-0.16%)
Nov 18, 2015 50.69 51.58 50.30 50.87 368,956 +0.53(+1.05%)
Nov 17, 2015 50.67 50.86 50.22 50.34 158,616 -0.17(-0.33%)
Nov 16, 2015 50.08 50.55 49.70 50.51 181,466 +0.59(+1.18%)
Nov 13, 2015 49.34 50.42 49.10 49.92 117,708 +0.19(+0.37%)
Nov 12, 2015 51.03 51.27 49.66 49.73 110,303 -1.72(-3.34%)
Nov 11, 2015 51.42 51.94 51.18 51.45 105,293 +0.15(+0.29%)
Nov 10, 2015 50.65 51.46 50.27 51.30 129,820 +0.39(+0.76%)
Nov 09, 2015 51.11 51.28 50.46 50.91 107,463 -0.19(-0.38%)
Nov 06, 2015 50.37 51.56 49.63 51.11 184,740 +0.33(+0.64%)
Nov 05, 2015 50.55 50.97 50.30 50.78 97,914 +0.24(+0.47%)
Nov 04, 2015 51.26 51.92 50.18 50.54 144,599 -0.42(-0.83%)
Nov 03, 2015 50.52 51.45 50.15 50.96 194,279 +0.31(+0.61%)
Nov 02, 2015 48.78 50.67 48.57 50.66 148,271 +1.92(+3.94%)
Oct 30, 2015 49.14 49.48 47.86 48.74 202,020 -0.40(-0.81%)
Oct 29, 2015 48.30 49.45 48.30 49.13 173,923 +0.38(+0.78%)
Oct 28, 2015 47.85 49.03 47.71 48.75 270,184 +1.00(+2.08%)
Oct 27, 2015 47.64 48.19 46.86 47.76 231,456 +0.01(+0.02%)
Oct 26, 2015 47.89 48.26 47.39 47.75 157,166 -0.23(-0.48%)
Oct 23, 2015 48.08 48.54 47.32 47.98 136,721 +0.31(+0.65%)
Oct 22, 2015 46.04 48.05 46.04 47.67 130,946 +1.82(+3.98%)
Oct 21, 2015 46.54 46.92 45.80 45.85 113,890 -0.48(-1.03%)
Oct 20, 2015 46.22 46.91 45.94 46.32 138,203 +0.10(+0.21%)
Oct 19, 2015 46.54 47.01 45.63 46.23 185,623 -0.57(-1.22%)
Oct 16, 2015 47.01 47.18 46.32 46.80 210,507 -0.06(-0.13%)
Oct 15, 2015 46.32 46.97 45.47 46.86 104,153 +0.81(+1.76%)
Oct 14, 2015 45.64 46.72 45.60 46.05 196,172 +0.35(+0.77%)
Oct 13, 2015 45.15 46.30 45.03 45.70 202,615 +0.35(+0.78%)
Oct 12, 2015 48.26 48.67 45.20 45.35 387,207 -3.84(-7.81%)
Oct 09, 2015 49.19 49.73 48.98 49.19 163,467 +0.08(+0.16%)
Oct 08, 2015 46.69 49.51 46.69 49.11 242,674 +2.03(+4.32%)
Oct 07, 2015 46.24 47.47 46.24 47.07 233,729 +1.09(+2.38%)
Oct 06, 2015 45.65 46.50 45.52 45.98 256,449 +0.63(+1.39%)
Oct 05, 2015 42.92 45.64 42.87 45.35 262,279 +2.73(+6.41%)
Oct 02, 2015 41.23 42.66 40.74 42.62 150,668 +1.09(+2.62%)
Oct 01, 2015 42.76 43.02 41.30 41.53 399,443 -1.24(-2.90%)
Sep 30, 2015 45.57 45.57 41.95 42.76 414,505 -2.67(-5.88%)
Sep 29, 2015 42.98 45.72 42.10 45.43 348,427 +1.92(+4.42%)
Sep 28, 2015 43.98 44.26 43.18 43.51 435,050 -0.79(-1.78%)
Sep 25, 2015 44.78 44.78 43.69 44.30 219,119 -0.25(-0.55%)
Sep 24, 2015 43.94 44.64 43.71 44.55 187,433 +0.21(+0.48%)
Sep 23, 2015 44.86 45.10 44.06 44.34 104,346 -0.43(-0.96%)
Sep 22, 2015 45.02 45.14 44.55 44.77 109,197 -0.76(-1.66%)
Sep 21, 2015 45.49 45.72 45.11 45.52 75,515 +0.36(+0.80%)
Sep 18, 2015 45.66 46.30 44.98 45.16 236,108 -1.15(-2.48%)
Sep 17, 2015 46.45 47.09 46.09 46.31 90,635 -0.18(-0.38%)
Sep 16, 2015 45.93 46.67 45.69 46.49 117,467 +0.68(+1.48%)
Sep 15, 2015 44.85 46.15 44.71 45.81 116,388 +1.19(+2.68%)
Sep 14, 2015 45.17 45.17 44.03 44.62 112,019 -0.42(-0.94%)
Sep 11, 2015 44.32 45.04 43.77 45.04 101,789 +0.40(+0.91%)
Sep 10, 2015 44.94 45.18 44.49 44.64 118,367 -0.35(-0.78%)
Sep 09, 2015 45.76 45.82 44.91 44.99 151,175 -0.22(-0.49%)
Sep 08, 2015 45.23 45.89 44.74 45.21 110,398 +0.57(+1.28%)
Sep 04, 2015 44.33 44.64 44.64 44.64 102,014 -0.19(-0.43%)
Sep 03, 2015 45.23 45.52 44.77 44.83 200,888 -0.08(-0.18%)
Sep 02, 2015 44.21 44.93 43.74 44.91 283,034 +1.34(+3.08%)
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.