Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.75 68.64 67.19 67.90 8,603,640 +0.31(+0.46%)
Nov 27, 2015 66.75 67.68 64.88 67.59 2,522,953 -0.09(-0.13%)
Nov 25, 2015 67.68 67.68 67.68 0 +1.57(+2.37%)
Nov 24, 2015 66.00 66.48 64.91 66.11 2,664,056 -0.26(-0.39%)
Nov 23, 2015 66.37 2,550,003 +1.37(+2.11%)
Nov 20, 2015 64.37 65.48 64.37 65.00 1,790,647 +0.71(+1.10%)
Nov 19, 2015 63.99 65.98 63.99 64.29 2,492,470 +1.27(+2.02%)
Nov 18, 2015 63.62 63.80 62.39 63.02 888,232 -0.70(-1.10%)
Nov 17, 2015 64.15 64.90 63.30 63.72 1,196,599 -0.26(-0.41%)
Nov 16, 2015 62.24 64.08 62.17 63.98 1,615,860 +1.68(+2.70%)
Nov 13, 2015 63.29 64.33 62.19 62.30 2,073,955 -1.07(-1.69%)
Nov 12, 2015 60.62 64.99 60.54 63.37 2,985,351 +2.91(+4.81%)
Nov 11, 2015 60.09 60.98 59.50 60.46 1,645,451 +0.46(+0.77%)
Nov 10, 2015 60.00 60.42 58.52 60.00 1,350,281 -0.21(-0.35%)
Nov 09, 2015 61.55 61.86 59.37 60.21 1,203,948 -1.27(-2.07%)
Nov 06, 2015 60.00 61.90 59.99 61.48 1,563,038 +1.68(+2.81%)
Nov 05, 2015 60.03 61.97 59.55 59.80 1,294,271 +0.12(+0.20%)
Nov 04, 2015 59.76 61.89 59.08 59.68 1,723,657 +1.10(+1.88%)
Nov 03, 2015 60.00 60.48 58.39 58.58 1,235,361 -1.53(-2.55%)
Nov 02, 2015 57.44 61.00 56.52 60.11 2,251,604 +3.02(+5.29%)
Oct 30, 2015 57.09 58.72 56.56 57.09 1,196,612 +0.00(+0.00%)
Oct 29, 2015 58.00 58.31 56.81 57.09 755,803 -1.05(-1.81%)
Oct 28, 2015 54.99 59.00 53.60 58.14 1,521,090 +2.95(+5.35%)
Oct 27, 2015 56.83 56.96 54.58 55.19 850,593 -1.03(-1.83%)
Oct 26, 2015 54.34 56.99 54.11 56.22 1,234,154 +2.08(+3.84%)
Oct 23, 2015 55.03 55.38 53.12 54.14 1,458,106 +0.45(+0.84%)
Oct 22, 2015 54.61 55.58 52.72 53.69 1,172,723 -0.46(-0.85%)
Oct 21, 2015 55.11 55.57 53.80 54.15 891,928 -1.89(-3.37%)
Oct 20, 2015 56.42 56.95 55.50 56.04 934,778 -0.45(-0.80%)
Oct 19, 2015 54.34 57.17 54.09 56.49 979,683 +1.60(+2.91%)
Oct 16, 2015 54.64 55.79 54.03 54.89 2,016,089 +1.27(+2.37%)
Oct 15, 2015 52.43 54.30 52.38 53.62 1,075,763 +2.10(+4.08%)
Oct 14, 2015 52.06 52.64 50.86 51.52 968,909 -0.44(-0.85%)
Oct 13, 2015 52.71 53.85 51.91 51.96 925,785 -1.50(-2.81%)
Oct 12, 2015 52.85 54.95 52.60 53.46 1,373,930 +1.46(+2.81%)
Oct 09, 2015 53.26 54.33 51.94 52.00 1,216,678 -1.42(-2.66%)
Oct 08, 2015 53.93 54.45 52.93 53.42 1,022,796 -0.87(-1.60%)
Oct 07, 2015 54.90 55.34 52.86 54.29 1,356,892 +0.42(+0.78%)
Oct 06, 2015 53.09 54.29 52.86 53.87 1,027,803 +0.20(+0.37%)
Oct 05, 2015 52.00 55.19 51.31 53.67 1,869,288 +1.71(+3.29%)
Oct 02, 2015 47.50 52.61 47.44 51.96 1,811,208 +4.29(+9.00%)
Oct 01, 2015 47.70 48.68 47.08 47.67 1,262,679 -0.16(-0.33%)
Sep 30, 2015 45.77 48.24 45.77 47.83 1,960,140 +2.71(+6.01%)
Sep 29, 2015 46.61 47.23 44.69 45.12 2,254,968 -0.94(-2.04%)
Sep 28, 2015 48.34 48.46 45.95 46.06 1,979,870 -2.50(-5.15%)
Sep 25, 2015 49.44 49.83 47.69 48.56 1,486,830 -0.27(-0.55%)
Sep 24, 2015 48.00 49.08 47.05 48.83 1,353,255 +0.65(+1.35%)
Sep 23, 2015 47.35 48.49 46.99 48.18 1,783,646 +0.81(+1.71%)
Sep 22, 2015 46.00 47.73 45.60 47.37 2,000,043 +0.11(+0.23%)
Sep 21, 2015 45.95 47.49 45.74 47.26 2,253,649 +1.67(+3.66%)
Sep 18, 2015 45.20 46.52 44.41 45.59 2,171,681 +0.04(+0.09%)
Sep 17, 2015 44.59 46.16 44.21 45.55 1,218,548 +0.23(+0.51%)
Sep 16, 2015 43.24 45.56 43.11 45.32 2,099,650 +3.11(+7.37%)
Sep 15, 2015 42.23 43.57 42.04 42.21 1,552,256 -0.14(-0.33%)
Sep 14, 2015 42.72 43.98 41.64 42.35 2,032,895 -1.12(-2.58%)
Sep 11, 2015 43.14 43.80 41.76 43.47 1,950,199 -0.06(-0.14%)
Sep 10, 2015 44.89 45.60 43.43 43.53 2,428,049 -1.72(-3.80%)
Sep 09, 2015 47.60 47.91 44.90 45.25 2,712,587 -1.78(-3.78%)
Sep 08, 2015 50.32 50.32 46.65 47.03 3,381,372 -1.22(-2.53%)
Sep 04, 2015 48.25 48.25 48.25 0 -1.91(-3.81%)
Sep 03, 2015 50.99 50.99 49.66 50.16 1,370,998 -0.88(-1.72%)
Sep 02, 2015 51.00 52.70 49.12 51.04 3,056,939 +1.48(+2.99%)
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.