Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.79 49.16 47.86 48.02 121,749 -0.82(-1.68%)
Oct 29, 2015 48.09 49.17 48.09 48.84 145,431 +0.44(+0.91%)
Oct 28, 2015 45.61 48.42 45.43 48.40 182,648 +3.01(+6.63%)
Oct 27, 2015 46.53 46.84 45.17 45.39 148,563 -1.37(-2.93%)
Oct 26, 2015 46.75 47.05 46.15 46.76 152,340 -0.03(-0.06%)
Oct 23, 2015 46.21 47.00 45.93 46.79 135,831 +0.89(+1.94%)
Oct 22, 2015 46.26 47.44 45.23 45.90 256,437 -0.15(-0.33%)
Oct 21, 2015 48.59 48.90 45.93 46.05 224,201 -2.31(-4.78%)
Oct 20, 2015 48.27 48.92 47.94 48.36 273,200 +0.08(+0.17%)
Oct 19, 2015 48.74 48.80 47.44 48.28 347,293 -0.66(-1.35%)
Oct 16, 2015 49.25 49.37 48.11 48.94 211,896 -0.27(-0.55%)
Oct 15, 2015 47.29 49.47 47.26 49.21 244,585 +2.07(+4.39%)
Oct 14, 2015 46.80 49.38 46.56 47.14 353,931 +0.78(+1.68%)
Oct 13, 2015 46.82 47.18 46.34 46.36 93,273 -0.53(-1.13%)
Oct 12, 2015 46.79 47.72 46.39 46.89 191,138 +0.02(+0.04%)
Oct 09, 2015 46.34 47.35 46.34 46.87 140,649 +0.69(+1.49%)
Oct 08, 2015 44.96 46.69 44.62 46.18 155,356 +1.22(+2.71%)
Oct 07, 2015 44.00 45.55 44.00 44.96 461,473 +1.06(+2.41%)
Oct 06, 2015 44.54 44.92 43.84 43.90 281,541 -0.76(-1.70%)
Oct 05, 2015 44.67 45.40 44.13 44.66 294,859 +0.34(+0.77%)
Oct 02, 2015 44.00 44.38 43.44 44.32 166,379 -0.01(-0.02%)
Oct 01, 2015 45.20 45.32 43.69 44.33 185,175 -0.75(-1.66%)
Sep 30, 2015 45.83 46.27 44.81 45.08 309,417 -0.27(-0.60%)
Sep 29, 2015 45.65 46.50 44.84 45.35 205,938 -0.16(-0.35%)
Sep 28, 2015 46.70 47.74 44.79 45.51 178,257 -1.28(-2.74%)
Sep 25, 2015 47.62 48.31 46.26 46.79 214,128 -0.55(-1.16%)
Sep 24, 2015 46.58 47.68 46.13 47.34 157,967 +0.55(+1.18%)
Sep 23, 2015 46.27 46.99 46.08 46.79 96,127 +0.59(+1.28%)
Sep 22, 2015 47.06 47.32 46.06 46.20 114,755 -1.32(-2.78%)
Sep 21, 2015 48.20 48.35 47.22 47.52 176,450 -0.22(-0.46%)
Sep 18, 2015 48.67 49.08 47.30 47.74 397,347 -1.49(-3.03%)
Sep 17, 2015 48.91 49.84 48.39 49.23 176,180 +0.39(+0.80%)
Sep 16, 2015 48.62 49.00 48.11 48.84 91,088 +0.15(+0.31%)
Sep 15, 2015 47.82 49.07 47.48 48.69 106,801 +1.13(+2.38%)
Sep 14, 2015 47.58 47.75 47.01 47.56 83,509 +0.04(+0.08%)
Sep 11, 2015 46.39 47.72 46.18 47.52 86,640 +0.86(+1.84%)
Sep 10, 2015 46.71 47.10 46.04 46.66 140,399 -0.05(-0.11%)
Sep 09, 2015 47.17 47.35 46.02 46.71 206,321 -0.16(-0.34%)
Sep 08, 2015 44.93 47.42 44.75 46.87 204,037 +2.50(+5.63%)
Sep 04, 2015 43.80 44.37 44.37 44.37 117,300 -0.04(-0.09%)
Sep 03, 2015 43.90 44.97 43.68 44.41 167,108 +0.47(+1.07%)
Sep 02, 2015 43.78 44.14 42.97 43.94 143,757 +0.61(+1.41%)
Sep 01, 2015 44.07 44.95 43.22 43.33 210,787 -1.48(-3.30%)
Aug 31, 2015 43.86 45.09 43.86 44.81 175,354 +0.75(+1.70%)
Aug 28, 2015 44.34 44.48 43.38 44.06 262,007 -0.25(-0.56%)
Aug 27, 2015 44.93 45.08 43.48 44.31 355,903 -0.36(-0.81%)
Aug 26, 2015 44.94 44.94 43.55 44.67 183,012 +0.72(+1.64%)
Aug 25, 2015 45.89 45.89 43.78 43.95 228,180 -0.68(-1.52%)
Aug 24, 2015 44.33 46.44 43.84 44.63 227,532 -1.59(-3.44%)
Aug 21, 2015 44.79 46.85 44.43 46.22 251,038 -0.21(-0.45%)
Aug 20, 2015 47.21 47.50 46.34 46.43 137,219 -1.32(-2.76%)
Aug 19, 2015 47.62 48.39 46.96 47.75 98,651 -0.17(-0.35%)
Aug 18, 2015 48.43 48.53 47.57 47.92 95,711 -0.80(-1.64%)
Aug 17, 2015 48.08 48.75 47.70 48.72 142,029 +0.52(+1.08%)
Aug 14, 2015 47.22 48.53 46.88 48.20 229,304 +0.67(+1.41%)
Aug 13, 2015 47.87 48.18 46.96 47.53 114,570 -0.23(-0.48%)
Aug 12, 2015 47.48 47.95 46.67 47.76 123,742 -0.08(-0.17%)
Aug 11, 2015 48.18 48.74 47.83 47.84 281,009 -0.63(-1.30%)
Aug 10, 2015 48.46 48.92 47.87 48.47 255,624 +0.34(+0.71%)
Aug 07, 2015 47.94 48.57 47.54 48.13 262,477 -0.16(-0.33%)
Aug 06, 2015 48.72 49.20 48.25 48.29 378,533 -0.98(-1.99%)
Aug 05, 2015 51.22 51.43 49.15 49.27 330,766 -1.31(-2.59%)
Aug 04, 2015 49.80 51.12 49.60 50.58 307,924 +0.75(+1.51%)
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.