Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.75 53.28 52.64 52.73 3,410,192 -0.04(-0.08%)
Nov 27, 2015 52.43 53.05 52.43 52.77 726,246 +0.41(+0.78%)
Nov 25, 2015 52.67 52.36 52.36 52.36 1,362,000 -0.19(-0.36%)
Nov 24, 2015 52.53 52.72 52.02 52.55 2,684,905 -0.18(-0.34%)
Nov 23, 2015 52.67 53.64 52.53 52.73 2,955,378 -0.85(-1.59%)
Nov 20, 2015 53.49 53.94 53.34 53.58 1,874,623 +0.39(+0.73%)
Nov 19, 2015 52.79 53.40 52.67 53.19 1,663,089 +0.52(+0.99%)
Nov 18, 2015 52.17 52.77 51.72 52.67 2,247,914 +0.52(+1.00%)
Nov 17, 2015 53.25 53.68 51.95 52.15 2,870,681 -1.29(-2.41%)
Nov 16, 2015 52.22 53.45 52.05 53.44 2,170,973 +1.18(+2.26%)
Nov 13, 2015 52.79 53.32 52.13 52.26 2,074,534 -0.53(-1.00%)
Nov 12, 2015 53.56 54.12 52.77 52.79 1,734,943 -0.88(-1.64%)
Nov 11, 2015 53.46 53.79 53.32 53.67 2,668,546 +0.30(+0.56%)
Nov 10, 2015 52.47 53.39 52.28 53.37 2,730,882 +0.87(+1.66%)
Nov 09, 2015 51.72 52.70 51.62 52.50 3,454,989 +0.57(+1.10%)
Nov 06, 2015 52.85 52.85 51.05 51.93 4,892,330 -1.79(-3.33%)
Nov 05, 2015 54.07 54.38 53.67 53.72 2,902,599 -0.44(-0.81%)
Nov 04, 2015 53.48 54.21 53.39 54.16 2,824,092 +0.53(+0.99%)
Nov 03, 2015 53.37 53.69 52.97 53.63 2,370,921 +0.08(+0.15%)
Nov 02, 2015 53.35 53.73 52.93 53.55 2,595,313 +0.15(+0.28%)
Oct 30, 2015 52.47 53.76 52.37 53.40 4,782,346 +1.05(+2.01%)
Oct 29, 2015 52.75 53.34 51.47 52.35 5,265,529 -0.60(-1.13%)
Oct 28, 2015 53.90 54.10 52.14 52.95 3,979,996 -1.12(-2.07%)
Oct 27, 2015 53.73 54.21 53.73 54.07 4,097,072 +0.28(+0.52%)
Oct 26, 2015 53.77 53.91 53.27 53.79 3,388,377 +0.16(+0.30%)
Oct 23, 2015 54.41 54.57 53.57 53.63 2,383,531 -0.87(-1.60%)
Oct 22, 2015 54.24 54.70 54.24 54.50 2,286,766 +0.33(+0.61%)
Oct 21, 2015 54.71 54.99 54.13 54.17 1,798,466 -0.16(-0.29%)
Oct 20, 2015 54.09 54.83 54.00 54.33 1,671,027 +0.04(+0.07%)
Oct 19, 2015 53.93 54.29 53.62 54.29 2,782,483 +0.26(+0.48%)
Oct 16, 2015 53.99 54.35 53.88 54.03 4,209,161 -0.02(-0.04%)
Oct 15, 2015 52.88 54.08 52.87 54.05 3,015,798 +1.28(+2.43%)
Oct 14, 2015 52.80 53.29 52.70 52.77 2,472,990 +0.03(+0.06%)
Oct 13, 2015 52.99 53.23 52.68 52.74 2,323,765 -0.26(-0.49%)
Oct 12, 2015 52.71 53.40 52.65 53.00 4,137,877 +0.50(+0.95%)
Oct 09, 2015 53.09 53.28 52.46 52.50 2,920,962 -0.59(-1.11%)
Oct 08, 2015 52.58 53.25 52.35 53.09 2,576,949 +0.36(+0.68%)
Oct 07, 2015 53.20 53.27 52.47 52.73 2,467,661 -0.38(-0.72%)
Oct 06, 2015 53.42 53.49 52.69 53.11 3,423,496 -0.35(-0.65%)
Oct 05, 2015 53.27 53.50 52.72 53.46 3,164,632 +0.46(+0.87%)
Oct 02, 2015 52.74 53.00 52.24 53.00 2,828,426 +0.42(+0.80%)
Oct 01, 2015 52.92 53.00 52.26 52.58 3,085,561 -0.22(-0.42%)
Sep 30, 2015 52.30 52.91 52.05 52.80 4,164,719 +0.79(+1.52%)
Sep 29, 2015 52.11 52.18 51.46 52.01 3,281,517 +0.00(+0.00%)
Sep 28, 2015 52.26 52.73 51.79 52.01 3,278,655 -0.91(-1.72%)
Sep 25, 2015 52.56 53.59 52.37 52.92 3,907,170 +0.48(+0.92%)
Sep 24, 2015 51.71 52.60 51.35 52.44 4,600,553 +0.44(+0.85%)
Sep 23, 2015 51.49 52.05 51.18 52.00 6,285,058 +0.55(+1.07%)
Sep 22, 2015 50.92 51.69 50.52 51.45 7,625,807 +0.27(+0.53%)
Sep 21, 2015 50.69 51.35 50.52 51.18 3,630,106 +0.65(+1.29%)
Sep 18, 2015 49.90 51.10 49.32 50.53 9,342,759 +0.44(+0.88%)
Sep 17, 2015 49.21 51.03 48.94 50.09 5,314,449 +0.81(+1.64%)
Sep 16, 2015 48.80 49.38 48.73 49.28 2,387,078 +0.48(+0.98%)
Sep 15, 2015 48.58 49.01 48.20 48.80 4,465,244 +0.31(+0.64%)
Sep 14, 2015 48.52 48.84 48.02 48.49 3,257,654 +0.05(+0.10%)
Sep 11, 2015 47.53 48.48 47.47 48.44 3,037,032 +0.74(+1.55%)
Sep 10, 2015 47.78 48.32 47.54 47.70 3,056,767 -0.21(-0.44%)
Sep 09, 2015 49.00 49.08 47.82 47.91 3,499,348 -0.87(-1.78%)
Sep 08, 2015 48.30 48.79 47.90 48.78 5,176,225 +1.18(+2.48%)
Sep 04, 2015 47.83 47.60 47.60 47.60 2,813,600 -0.70(-1.45%)
Sep 03, 2015 47.98 48.43 47.73 48.30 2,565,996 +0.37(+0.77%)
Sep 02, 2015 48.34 48.80 47.33 47.93 3,055,621 +0.05(+0.10%)
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.