Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.00 60.00 57.19 59.54 143,322 -0.34(-0.57%)
Nov 27, 2015 59.12 60.36 59.12 59.88 36,660 +0.62(+1.05%)
Nov 25, 2015 59.41 59.26 59.26 59.26 90,700 -0.06(-0.10%)
Nov 24, 2015 57.78 59.50 57.55 59.32 100,907 +1.31(+2.26%)
Nov 23, 2015 58.01 58.32 57.53 58.01 152,324 -0.17(-0.29%)
Nov 20, 2015 58.05 58.98 57.45 58.18 224,678 +0.52(+0.90%)
Nov 19, 2015 57.56 57.99 57.20 57.66 147,308 -0.09(-0.16%)
Nov 18, 2015 57.55 58.56 57.10 57.75 324,988 +0.60(+1.05%)
Nov 17, 2015 57.52 57.74 57.01 57.15 139,714 -0.19(-0.33%)
Nov 16, 2015 56.85 57.39 56.42 57.34 159,841 +0.67(+1.18%)
Nov 13, 2015 56.01 57.24 55.74 56.67 103,681 +0.21(+0.37%)
Nov 12, 2015 57.93 58.21 56.38 56.46 97,159 -1.95(-3.34%)
Nov 11, 2015 58.38 58.97 58.10 58.41 92,746 +0.17(+0.29%)
Nov 10, 2015 57.50 58.42 57.08 58.24 114,350 +0.44(+0.76%)
Nov 09, 2015 58.02 58.22 57.29 57.80 94,657 -0.22(-0.38%)
Nov 06, 2015 57.19 58.54 56.34 58.02 162,725 +0.37(+0.64%)
Nov 05, 2015 57.39 57.87 57.11 57.65 86,246 +0.27(+0.47%)
Nov 04, 2015 58.19 58.94 56.97 57.38 127,368 -0.48(-0.83%)
Nov 03, 2015 57.35 58.41 56.94 57.86 171,127 +0.35(+0.61%)
Nov 02, 2015 55.38 57.53 55.14 57.51 130,602 +2.18(+3.94%)
Oct 30, 2015 55.79 56.17 54.34 55.33 177,946 -0.45(-0.81%)
Oct 29, 2015 54.83 56.14 54.83 55.78 153,197 +0.43(+0.78%)
Oct 28, 2015 54.32 55.66 54.17 55.35 237,987 +1.13(+2.08%)
Oct 27, 2015 54.08 54.71 53.20 54.22 203,874 +0.01(+0.02%)
Oct 26, 2015 54.37 54.79 53.80 54.21 138,437 -0.26(-0.48%)
Oct 23, 2015 54.58 55.11 53.72 54.47 120,428 +0.35(+0.65%)
Oct 22, 2015 52.27 54.55 52.27 54.12 115,342 +2.07(+3.98%)
Oct 21, 2015 52.84 53.27 52.00 52.05 100,318 -0.54(-1.03%)
Oct 20, 2015 52.47 53.26 52.15 52.59 121,734 +0.11(+0.21%)
Oct 19, 2015 52.84 53.37 51.80 52.48 163,503 -0.65(-1.22%)
Oct 16, 2015 53.37 53.57 52.59 53.13 185,421 -0.07(-0.13%)
Oct 15, 2015 52.59 53.33 51.62 53.20 91,742 +0.92(+1.76%)
Oct 14, 2015 51.81 53.04 51.77 52.28 172,795 +0.40(+0.77%)
Oct 13, 2015 51.26 52.56 51.12 51.88 178,470 +0.40(+0.78%)
Oct 12, 2015 54.79 55.26 51.31 51.48 341,064 -4.36(-7.81%)
Oct 09, 2015 55.85 56.46 55.61 55.84 143,987 +0.09(+0.16%)
Oct 08, 2015 53.01 56.21 53.01 55.75 213,755 +2.31(+4.32%)
Oct 07, 2015 52.50 53.90 52.50 53.44 205,876 +1.09(+2.08%)
Oct 06, 2015 51.97 52.94 51.83 52.35 225,241 +0.72(+1.39%)
Oct 05, 2015 48.87 51.96 48.81 51.63 230,362 +3.11(+6.41%)
Oct 02, 2015 46.94 48.57 46.39 48.52 132,333 +1.24(+2.62%)
Oct 01, 2015 48.68 48.98 47.02 47.28 350,834 -1.41(-2.90%)
Sep 30, 2015 51.88 51.88 47.76 48.69 364,063 -3.04(-5.88%)
Sep 29, 2015 48.94 52.05 47.93 51.73 306,026 +2.19(+4.42%)
Sep 28, 2015 50.07 50.39 49.16 49.54 382,108 -0.90(-1.78%)
Sep 25, 2015 50.99 50.99 49.74 50.44 192,454 -0.28(-0.55%)
Sep 24, 2015 50.03 50.83 49.77 50.72 164,624 +0.24(+0.48%)
Sep 23, 2015 51.07 51.35 50.16 50.48 91,648 -0.49(-0.96%)
Sep 22, 2015 51.26 51.40 50.72 50.97 95,909 -0.86(-1.66%)
Sep 21, 2015 51.79 52.05 51.36 51.83 66,326 +0.41(+0.80%)
Sep 18, 2015 51.99 52.71 51.21 51.42 207,376 -1.31(-2.48%)
Sep 17, 2015 52.89 53.62 52.48 52.73 79,606 -0.20(-0.38%)
Sep 16, 2015 52.29 53.14 52.02 52.93 103,172 +0.77(+1.48%)
Sep 15, 2015 51.06 52.54 50.91 52.16 102,225 +1.36(+2.68%)
Sep 14, 2015 51.43 51.43 50.13 50.80 98,387 -0.48(-0.94%)
Sep 11, 2015 50.46 51.28 49.84 51.28 89,402 +0.46(+0.91%)
Sep 10, 2015 51.17 51.44 50.66 50.82 103,963 -0.40(-0.78%)
Sep 09, 2015 52.10 52.17 51.13 51.22 132,778 -0.25(-0.49%)
Sep 08, 2015 51.50 52.25 50.94 51.47 96,964 +0.65(+1.28%)
Sep 04, 2015 50.47 50.82 50.82 50.82 89,600 -0.22(-0.43%)
Sep 03, 2015 51.50 51.83 50.97 51.04 176,442 -0.09(-0.18%)
Sep 02, 2015 50.34 51.15 49.80 51.13 248,591 +1.53(+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.