Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.77 53.86 52.58 52.85 2,568,617 -1.02(-1.89%)
Nov 27, 2015 53.66 54.16 53.29 53.87 1,193,399 +0.17(+0.32%)
Nov 25, 2015 53.24 53.70 53.70 53.70 3,157,784 +0.65(+1.23%)
Nov 24, 2015 52.58 53.62 52.25 53.05 4,207,131 +0.15(+0.28%)
Nov 23, 2015 52.97 53.59 52.54 52.90 3,874,296 +0.03(+0.06%)
Nov 20, 2015 54.02 55.02 51.57 52.87 10,870,388 +2.84(+5.67%)
Nov 19, 2015 50.41 50.41 49.60 50.03 6,238,913 +0.33(+0.67%)
Nov 18, 2015 48.42 50.42 48.39 49.70 6,569,223 +1.32(+2.72%)
Nov 17, 2015 46.75 48.88 46.75 48.38 3,518,842 +0.29(+0.61%)
Nov 16, 2015 46.86 48.22 46.53 48.09 5,742,745 +0.89(+1.90%)
Nov 13, 2015 48.88 48.94 47.03 47.19 6,088,952 -2.69(-5.40%)
Nov 12, 2015 50.93 50.93 49.14 49.88 5,951,283 -0.67(-1.33%)
Nov 11, 2015 53.27 53.27 50.28 50.56 4,907,291 -2.82(-5.29%)
Nov 10, 2015 53.59 53.66 52.40 53.38 5,505,934 -1.28(-2.34%)
Nov 09, 2015 54.36 55.01 53.84 54.66 2,757,092 +0.20(+0.36%)
Nov 06, 2015 55.77 55.96 53.62 54.46 2,429,739 -1.61(-2.87%)
Nov 05, 2015 55.92 56.21 54.93 56.07 1,480,689 +0.46(+0.82%)
Nov 04, 2015 56.10 56.31 55.36 55.62 2,035,874 -0.64(-1.14%)
Nov 03, 2015 55.61 56.91 55.53 56.26 1,999,199 +0.77(+1.39%)
Nov 02, 2015 55.27 55.56 53.95 55.49 2,807,304 +0.40(+0.72%)
Oct 30, 2015 55.01 55.43 53.69 55.09 2,729,531 -0.10(-0.18%)
Oct 29, 2015 54.92 55.45 54.62 55.19 1,700,306 -0.12(-0.22%)
Oct 28, 2015 53.32 55.62 53.32 55.31 2,807,624 +1.54(+2.87%)
Oct 27, 2015 53.71 54.05 52.72 53.76 3,482,596 +0.53(+0.99%)
Oct 26, 2015 51.76 53.69 51.28 53.23 5,373,287 +1.51(+2.92%)
Oct 23, 2015 56.68 56.88 51.24 51.72 8,610,621 -4.66(-8.26%)
Oct 22, 2015 57.30 57.45 55.99 56.38 2,186,935 -0.68(-1.20%)
Oct 21, 2015 57.10 57.50 56.77 57.06 1,798,511 +0.34(+0.60%)
Oct 20, 2015 57.54 57.73 56.67 56.72 1,861,821 -0.88(-1.52%)
Oct 19, 2015 57.01 57.76 56.80 57.60 1,577,718 +0.63(+1.11%)
Oct 16, 2015 55.97 57.16 55.95 56.97 1,767,493 +1.23(+2.20%)
Oct 15, 2015 56.03 56.10 54.64 55.74 2,762,007 +0.02(+0.04%)
Oct 14, 2015 56.77 57.02 55.39 55.71 2,387,989 -0.99(-1.75%)
Oct 13, 2015 57.27 57.53 56.32 56.71 2,048,874 -0.63(-1.10%)
Oct 12, 2015 57.69 57.77 57.05 57.34 1,945,893 -0.22(-0.38%)
Oct 09, 2015 57.92 58.07 57.13 57.56 1,681,342 -0.21(-0.36%)
Oct 08, 2015 56.45 58.10 56.45 57.77 3,995,518 +1.74(+3.11%)
Oct 07, 2015 57.35 57.52 55.37 56.03 4,128,090 -1.29(-2.25%)
Oct 06, 2015 58.63 58.69 56.96 57.31 2,191,388 -1.14(-1.95%)
Oct 05, 2015 57.90 58.57 57.57 58.46 2,142,300 +1.03(+1.79%)
Oct 02, 2015 56.88 57.43 55.66 57.43 3,054,776 -0.22(-0.38%)
Oct 01, 2015 58.24 58.67 57.12 57.65 2,486,069 -0.66(-1.14%)
Sep 30, 2015 58.59 58.59 56.86 58.31 3,240,096 +0.05(+0.08%)
Sep 29, 2015 59.53 59.91 57.83 58.26 2,434,515 -1.60(-2.67%)
Sep 28, 2015 61.06 61.58 59.72 59.86 2,760,407 -1.52(-2.48%)
Sep 25, 2015 61.45 62.59 60.94 61.38 4,225,467 +1.12(+1.86%)
Sep 24, 2015 59.45 60.46 59.43 60.26 1,808,240 +0.43(+0.72%)
Sep 23, 2015 59.46 60.08 59.21 59.83 1,382,737 +0.63(+1.07%)
Sep 22, 2015 58.93 59.25 58.55 59.20 1,390,168 -0.18(-0.30%)
Sep 21, 2015 60.01 60.12 59.20 59.38 2,272,064 -0.04(-0.07%)
Sep 18, 2015 58.89 60.07 58.89 59.42 2,755,324 -0.13(-0.22%)
Sep 17, 2015 59.57 60.34 59.40 59.55 1,832,599 +0.11(+0.19%)
Sep 16, 2015 58.67 59.55 58.34 59.44 2,071,295 +0.58(+0.99%)
Sep 15, 2015 58.62 59.14 58.15 58.85 1,661,902 +0.27(+0.46%)
Sep 14, 2015 58.74 58.83 58.46 58.59 1,759,141 +0.09(+0.15%)
Sep 11, 2015 57.82 58.50 57.37 58.50 1,475,030 +0.45(+0.78%)
Sep 10, 2015 57.55 58.55 57.36 58.04 1,452,823 +0.41(+0.72%)
Sep 09, 2015 58.73 59.07 57.55 57.63 1,863,048 -0.94(-1.60%)
Sep 08, 2015 58.35 58.59 57.96 58.57 1,925,483 +1.20(+2.09%)
Sep 04, 2015 56.71 57.37 57.37 57.37 1,937,429 -0.06(-0.11%)
Sep 03, 2015 58.17 58.49 57.26 57.43 1,677,520 -0.45(-0.77%)
Sep 02, 2015 57.52 58.07 57.26 57.88 1,933,326 +0.84(+1.48%)
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.