Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.28 52.93 52.19 52.64 583,021 +0.36(+0.70%)
Nov 27, 2015 52.59 52.96 52.01 52.28 382,757 -0.17(-0.33%)
Nov 25, 2015 53.03 52.45 52.45 52.45 636,357 -0.94(-1.76%)
Nov 24, 2015 52.80 53.61 52.66 53.39 785,596 +1.73(+3.34%)
Nov 23, 2015 51.61 52.23 51.49 51.67 748,032 -0.26(-0.50%)
Nov 20, 2015 53.34 53.44 51.66 51.93 825,194 -1.46(-2.73%)
Nov 19, 2015 53.82 54.03 53.05 53.38 738,654 +0.04(+0.08%)
Nov 18, 2015 52.07 53.44 51.64 53.34 843,954 +1.78(+3.45%)
Nov 17, 2015 52.54 52.57 51.17 51.56 1,168,812 -1.38(-2.61%)
Nov 16, 2015 52.62 53.39 52.55 52.94 989,608 +0.79(+1.51%)
Nov 13, 2015 51.87 52.60 51.76 52.15 933,189 +0.12(+0.23%)
Nov 12, 2015 51.11 52.77 51.04 52.03 1,018,411 -0.27(-0.51%)
Nov 11, 2015 51.66 52.45 51.60 52.30 1,097,896 +0.55(+1.06%)
Nov 10, 2015 51.41 52.19 51.01 51.75 1,390,284 -1.15(-2.17%)
Nov 09, 2015 51.92 53.04 51.46 52.90 1,452,670 +1.04(+2.01%)
Nov 06, 2015 51.78 52.44 51.50 51.86 1,911,634 -2.36(-4.35%)
Nov 05, 2015 55.28 55.55 53.83 54.22 1,318,175 -2.14(-3.79%)
Nov 04, 2015 58.04 58.33 56.28 56.35 1,051,302 -1.05(-1.83%)
Nov 03, 2015 57.28 57.95 56.68 57.40 944,114 -0.47(-0.81%)
Nov 02, 2015 57.39 58.25 57.10 57.87 883,641 -0.17(-0.30%)
Oct 30, 2015 58.44 59.07 57.98 58.05 894,609 -0.11(-0.19%)
Oct 29, 2015 59.33 60.14 57.98 58.16 1,309,243 -2.02(-3.36%)
Oct 28, 2015 61.26 62.56 59.17 60.18 1,335,885 +0.15(+0.25%)
Oct 27, 2015 59.50 60.54 59.28 60.03 575,669 +0.28(+0.46%)
Oct 26, 2015 60.88 61.11 59.75 59.76 938,817 -2.04(-3.30%)
Oct 23, 2015 61.07 62.20 60.26 61.80 913,061 +1.70(+2.83%)
Oct 22, 2015 59.22 60.47 59.04 60.09 681,212 +0.08(+0.13%)
Oct 21, 2015 60.51 60.75 59.56 60.02 809,576 -0.95(-1.55%)
Oct 20, 2015 60.29 61.52 60.28 60.96 1,093,645 +1.74(+2.93%)
Oct 19, 2015 60.31 60.75 59.02 59.23 1,284,239 -0.92(-1.53%)
Oct 16, 2015 60.68 61.60 59.96 60.15 1,180,473 -0.40(-0.66%)
Oct 15, 2015 60.02 61.10 59.76 60.55 1,186,705 -0.18(-0.30%)
Oct 14, 2015 59.45 61.23 59.33 60.73 1,389,006 +2.80(+4.82%)
Oct 13, 2015 57.37 58.72 57.11 57.93 712,160 +0.01(+0.01%)
Oct 12, 2015 59.78 59.81 57.39 57.92 1,043,324 -0.98(-1.67%)
Oct 09, 2015 58.44 59.13 58.01 58.90 1,599,827 +2.01(+3.52%)
Oct 08, 2015 56.61 58.59 56.57 56.90 1,249,385 -0.06(-0.11%)
Oct 07, 2015 57.78 57.84 56.34 56.96 1,189,090 +0.76(+1.36%)
Oct 06, 2015 56.30 57.17 55.19 56.20 1,073,476 +0.72(+1.30%)
Oct 05, 2015 54.91 55.74 54.83 55.48 1,097,656 +0.49(+0.88%)
Oct 02, 2015 52.71 55.12 52.64 54.99 1,611,517 +4.01(+7.87%)
Oct 01, 2015 52.32 52.77 50.64 50.98 1,066,799 -0.31(-0.61%)
Sep 30, 2015 50.22 51.41 49.92 51.29 863,601 +1.19(+2.37%)
Sep 29, 2015 50.29 51.08 49.80 50.10 896,973 -0.07(-0.14%)
Sep 28, 2015 51.31 51.41 49.89 50.17 825,991 -1.55(-3.00%)
Sep 25, 2015 51.25 51.92 51.16 51.73 876,262 -1.05(-1.99%)
Sep 24, 2015 50.18 52.91 50.03 52.78 1,534,812 +3.52(+7.14%)
Sep 23, 2015 50.21 50.26 49.10 49.26 496,469 -0.12(-0.25%)
Sep 22, 2015 49.92 50.35 49.11 49.38 826,836 -1.68(-3.30%)
Sep 21, 2015 51.67 52.25 50.75 51.07 1,345,652 -1.40(-2.66%)
Sep 18, 2015 52.53 52.93 51.76 52.46 3,354,902 +1.01(+1.96%)
Sep 17, 2015 50.31 52.35 49.61 51.46 1,510,793 +0.48(+0.94%)
Sep 16, 2015 49.43 51.06 49.24 50.98 1,033,623 +2.76(+5.72%)
Sep 15, 2015 48.04 48.71 47.86 48.22 845,839 +0.03(+0.05%)
Sep 14, 2015 48.73 48.92 47.64 48.19 1,404,493 -2.01(-4.01%)
Sep 11, 2015 49.57 50.43 48.45 50.21 1,274,209 +1.17(+2.39%)
Sep 10, 2015 49.47 50.02 48.70 49.04 801,169 +0.17(+0.36%)
Sep 09, 2015 49.87 50.33 48.65 48.86 984,450 -0.59(-1.19%)
Sep 08, 2015 49.63 50.22 49.06 49.45 840,094 -0.16(-0.32%)
Sep 04, 2015 49.58 49.61 49.61 49.61 1,377,940 -1.22(-2.41%)
Sep 03, 2015 51.00 52.59 50.62 50.83 934,604 -0.55(-1.06%)
Sep 02, 2015 51.90 52.11 50.49 51.38 794,515 -0.10(-0.20%)
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.