Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.38 48.75 47.90 48.21 63,389,828 +0.37(+0.78%)
Nov 27, 2015 47.72 47.97 47.71 47.84 10,156,553 +0.21(+0.45%)
Nov 25, 2015 47.98 47.62 47.62 47.62 23,680,350 -0.50(-1.03%)
Nov 24, 2015 47.83 48.29 47.53 48.12 27,731,434 +0.05(+0.11%)
Nov 23, 2015 48.12 48.31 47.68 48.07 31,829,744 +0.00(+0.00%)
Nov 20, 2015 48.12 48.17 47.25 48.07 41,878,800 +0.22(+0.46%)
Nov 19, 2015 47.89 48.48 47.71 47.85 31,734,032 +0.08(+0.17%)
Nov 18, 2015 47.01 47.88 46.99 47.77 33,508,228 +0.78(+1.66%)
Nov 17, 2015 47.16 47.48 46.88 46.99 35,569,348 -0.39(-0.81%)
Nov 16, 2015 46.77 47.48 46.57 47.37 36,462,768 +0.81(+1.75%)
Nov 13, 2015 46.76 46.95 46.28 46.56 41,821,248 -0.42(-0.90%)
Nov 12, 2015 47.12 47.56 46.87 46.98 40,116,892 -0.29(-0.61%)
Nov 11, 2015 47.31 47.75 47.10 47.27 41,442,316 +0.12(+0.26%)
Nov 10, 2015 47.64 47.69 46.94 47.15 62,739,448 -0.57(-1.20%)
Nov 09, 2015 48.06 48.35 47.19 47.72 36,894,252 -0.67(-1.38%)
Nov 06, 2015 47.65 48.44 47.57 48.39 37,284,840 +0.48(+0.99%)
Nov 05, 2015 48.01 48.20 47.58 47.91 35,713,932 -0.02(-0.04%)
Nov 04, 2015 47.74 48.35 47.63 47.93 42,090,616 +0.22(+0.46%)
Nov 03, 2015 46.64 47.92 46.61 47.71 41,529,140 +0.80(+1.71%)
Nov 02, 2015 46.57 47.01 46.36 46.91 34,370,820 +0.53(+1.14%)
Oct 30, 2015 46.98 47.57 46.36 46.38 52,911,616 -0.63(-1.35%)
Oct 29, 2015 47.17 47.43 46.89 47.01 34,275,372 -0.55(-1.15%)
Oct 28, 2015 47.17 47.56 46.57 47.56 53,343,416 +0.26(+0.54%)
Oct 27, 2015 47.57 47.90 47.21 47.31 57,875,036 -0.49(-1.03%)
Oct 26, 2015 46.28 47.86 46.26 47.80 73,347,656 +1.22(+2.61%)
Oct 23, 2015 46.08 47.64 46.04 46.58 153,477,456 +4.26(+10.08%)
Oct 22, 2015 41.88 43.13 41.49 42.32 64,188,924 +0.73(+1.76%)
Oct 21, 2015 42.22 42.28 41.51 41.59 28,670,866 -0.50(-1.19%)
Oct 20, 2015 41.80 42.12 41.43 42.09 34,958,836 +0.13(+0.31%)
Oct 19, 2015 41.78 42.19 41.43 41.96 33,350,734 +0.10(+0.23%)
Oct 16, 2015 41.43 41.89 41.32 41.86 30,020,102 +0.44(+1.06%)
Oct 15, 2015 41.42 41.44 41.00 41.42 30,858,300 +0.29(+0.71%)
Oct 14, 2015 41.10 41.50 41.00 41.13 28,030,438 -0.19(-0.45%)
Oct 13, 2015 41.02 41.53 41.02 41.31 22,685,168 -0.10(-0.23%)
Oct 12, 2015 41.39 41.47 40.97 41.41 22,436,438 -0.10(-0.23%)
Oct 09, 2015 41.81 41.87 41.34 41.51 32,460,606 -0.30(-0.72%)
Oct 08, 2015 41.02 41.86 40.97 41.81 38,330,172 +0.57(+1.39%)
Oct 07, 2015 41.50 41.72 40.49 41.23 31,451,184 +0.04(+0.11%)
Oct 06, 2015 40.82 41.57 40.72 41.19 31,223,390 +0.11(+0.26%)
Oct 05, 2015 40.31 41.31 40.27 41.09 39,006,900 +0.93(+2.33%)
Oct 02, 2015 39.01 40.15 38.70 40.15 47,485,680 +0.85(+2.15%)
Oct 01, 2015 39.43 39.43 38.55 39.31 32,523,932 +0.31(+0.79%)
Sep 30, 2015 38.66 39.03 38.47 39.00 39,675,724 +0.72(+1.89%)
Sep 29, 2015 38.21 38.39 37.93 38.27 37,185,000 +0.13(+0.35%)
Sep 28, 2015 38.62 38.84 38.07 38.14 31,339,490 -0.57(-1.48%)
Sep 25, 2015 39.19 39.41 38.56 38.72 33,350,380 +0.03(+0.07%)
Sep 24, 2015 38.28 38.88 38.12 38.69 31,671,768 +0.04(+0.09%)
Sep 23, 2015 38.71 38.92 38.34 38.65 19,457,942 -0.03(-0.07%)
Sep 22, 2015 38.22 38.81 38.16 38.68 31,876,296 -0.19(-0.48%)
Sep 21, 2015 38.43 39.18 38.42 38.86 29,710,132 +0.56(+1.45%)
Sep 18, 2015 38.33 38.76 38.18 38.31 71,665,632 -0.68(-1.74%)
Sep 17, 2015 39.02 39.65 38.84 38.99 37,190,000 -0.04(-0.11%)
Sep 16, 2015 38.74 39.10 38.63 39.03 26,525,928 +0.28(+0.73%)
Sep 15, 2015 38.05 39.02 37.96 38.75 32,773,230 +0.83(+2.18%)
Sep 14, 2015 38.27 38.27 37.76 37.92 26,848,696 -0.39(-1.01%)
Sep 11, 2015 38.01 38.41 37.83 38.31 30,794,366 +0.17(+0.44%)
Sep 10, 2015 37.99 38.58 37.66 38.14 35,599,908 +0.19(+0.51%)
Sep 09, 2015 38.95 39.12 37.81 37.95 37,986,096 -0.72(-1.87%)
Sep 08, 2015 38.15 38.77 38.06 38.67 36,850,812 +1.13(+3.00%)
Sep 04, 2015 37.72 37.54 37.54 37.54 42,151,096 -0.78(-2.05%)
Sep 03, 2015 38.25 38.75 38.13 38.33 32,098,954 +0.12(+0.32%)
Sep 02, 2015 37.32 38.22 36.90 38.20 42,753,832 +1.36(+3.68%)
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.