Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 55.11 61.48 53.63 60.38 1,557,577 +5.52(+10.06%)
Nov 27, 2015 54.95 55.24 54.53 54.86 109,657 -0.10(-0.18%)
Nov 25, 2015 54.47 54.96 54.96 54.96 197,800 +0.65(+1.20%)
Nov 24, 2015 54.20 55.50 53.31 54.31 672,688 -0.17(-0.31%)
Nov 23, 2015 52.62 54.72 52.37 54.48 312,834 +1.87(+3.55%)
Nov 20, 2015 52.61 53.75 52.17 52.61 314,992 +0.22(+0.42%)
Nov 19, 2015 53.10 53.64 52.07 52.39 331,968 -0.92(-1.73%)
Nov 18, 2015 51.76 53.52 50.96 53.31 659,428 +1.67(+3.23%)
Nov 17, 2015 51.00 52.24 50.58 51.64 667,494 +0.71(+1.39%)
Nov 16, 2015 50.49 50.99 49.75 50.93 356,726 +0.20(+0.39%)
Nov 13, 2015 50.61 51.25 49.63 50.73 309,562 -0.23(-0.45%)
Nov 12, 2015 50.51 51.45 50.01 50.96 346,535 +0.03(+0.06%)
Nov 11, 2015 51.05 51.98 50.34 50.93 357,266 -0.09(-0.18%)
Nov 10, 2015 51.88 52.07 49.75 51.02 2,555,496 +3.68(+7.77%)
Nov 09, 2015 48.51 48.98 46.00 47.34 688,014 -1.15(-2.37%)
Nov 06, 2015 46.68 49.04 45.90 48.49 1,055,157 +1.69(+3.61%)
Nov 05, 2015 46.86 47.08 45.04 46.80 422,687 -0.31(-0.66%)
Nov 04, 2015 47.10 47.49 46.00 47.11 387,811 +0.26(+0.55%)
Nov 03, 2015 47.22 48.13 45.55 46.85 935,164 +2.44(+5.49%)
Nov 02, 2015 41.30 44.79 41.27 44.41 475,689 +3.64(+8.93%)
Oct 30, 2015 41.26 41.34 39.56 40.77 246,118 -0.37(-0.90%)
Oct 29, 2015 41.23 42.35 40.44 41.14 439,713 -0.32(-0.77%)
Oct 28, 2015 39.56 41.59 38.82 41.46 273,587 +1.81(+4.56%)
Oct 27, 2015 39.21 39.95 38.81 39.65 247,132 +0.38(+0.97%)
Oct 26, 2015 38.86 40.26 38.41 39.27 394,803 +1.17(+3.07%)
Oct 23, 2015 37.50 38.95 37.13 38.10 394,949 +1.01(+2.72%)
Oct 22, 2015 40.77 41.02 36.51 37.09 1,191,495 -3.55(-8.74%)
Oct 21, 2015 43.74 43.74 39.79 40.64 591,696 -2.69(-6.21%)
Oct 20, 2015 44.38 44.79 42.18 43.33 236,087 -1.20(-2.69%)
Oct 19, 2015 44.37 45.16 43.06 44.53 305,862 +0.10(+0.23%)
Oct 16, 2015 44.35 45.14 43.54 44.43 233,981 +0.25(+0.57%)
Oct 15, 2015 42.15 45.21 41.51 44.18 522,879 +1.46(+3.42%)
Oct 14, 2015 44.40 45.32 42.18 42.72 737,048 -1.35(-3.06%)
Oct 13, 2015 45.60 46.80 44.05 44.07 241,281 -1.73(-3.78%)
Oct 12, 2015 47.19 47.19 45.06 45.80 391,405 -1.20(-2.55%)
Oct 09, 2015 48.33 48.41 46.50 47.00 257,371 -1.34(-2.77%)
Oct 08, 2015 48.26 48.89 46.68 48.34 426,573 -0.08(-0.17%)
Oct 07, 2015 48.31 49.20 47.25 48.42 267,163 +0.48(+1.00%)
Oct 06, 2015 49.07 49.07 46.89 47.94 274,232 -1.52(-3.07%)
Oct 05, 2015 50.96 51.12 49.00 49.46 239,360 -1.33(-2.62%)
Oct 02, 2015 47.54 50.89 47.47 50.79 316,449 +3.04(+6.37%)
Oct 01, 2015 46.77 48.50 46.10 47.75 339,322 +1.36(+2.93%)
Sep 30, 2015 45.64 46.82 45.23 46.39 364,244 +1.29(+2.86%)
Sep 29, 2015 44.90 45.54 44.05 45.10 451,920 +0.31(+0.69%)
Sep 28, 2015 48.98 48.98 44.62 44.79 617,858 -4.23(-8.63%)
Sep 25, 2015 51.00 51.48 48.47 49.02 422,129 -1.78(-3.50%)
Sep 24, 2015 47.51 50.94 47.51 50.80 437,609 +2.71(+5.64%)
Sep 23, 2015 48.54 49.42 47.75 48.09 251,756 -0.41(-0.85%)
Sep 22, 2015 49.08 49.60 48.07 48.50 331,165 -1.18(-2.38%)
Sep 21, 2015 51.49 51.70 49.00 49.68 362,750 -1.58(-3.08%)
Sep 18, 2015 51.18 51.70 50.98 51.26 370,304 -0.45(-0.87%)
Sep 17, 2015 47.50 53.00 46.75 51.71 1,492,562 +5.35(+11.54%)
Sep 16, 2015 45.51 46.78 45.09 46.36 269,170 +0.62(+1.36%)
Sep 15, 2015 45.63 45.97 44.71 45.74 216,093 +0.01(+0.02%)
Sep 14, 2015 47.00 47.20 45.67 45.73 143,333 -1.23(-2.62%)
Sep 11, 2015 45.44 47.19 44.97 46.96 168,648 +1.35(+2.96%)
Sep 10, 2015 46.07 46.43 45.43 45.61 166,051 -0.67(-1.45%)
Sep 09, 2015 45.21 47.34 45.02 46.28 495,795 +1.24(+2.75%)
Sep 08, 2015 44.25 45.18 43.59 45.04 266,368 +1.63(+3.75%)
Sep 04, 2015 43.83 43.41 43.41 43.41 206,600 -0.75(-1.70%)
Sep 03, 2015 45.50 45.97 44.12 44.16 284,188 -1.01(-2.24%)
Sep 02, 2015 45.50 45.50 44.52 45.17 426,668 +0.10(+0.22%)
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.