Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.26 44.87 44.87 44.87 3,323,230 +0.35(+0.79%)
Dec 30, 2015 44.89 45.18 44.48 44.51 2,090,646 -0.50(-1.12%)
Dec 29, 2015 44.86 45.13 44.49 45.02 2,650,706 +0.44(+0.98%)
Dec 28, 2015 44.93 45.24 44.37 44.58 3,146,793 -0.58(-1.29%)
Dec 24, 2015 44.86 45.16 45.16 45.16 2,127,913 +0.20(+0.44%)
Dec 23, 2015 44.52 45.10 44.36 44.96 4,382,066 +0.59(+1.33%)
Dec 22, 2015 43.70 44.66 43.61 44.37 4,944,193 +0.78(+1.79%)
Dec 21, 2015 43.70 43.96 43.19 43.59 2,972,533 +0.12(+0.28%)
Dec 18, 2015 44.05 44.26 43.40 43.47 6,867,403 -0.82(-1.85%)
Dec 17, 2015 45.28 45.43 44.21 44.29 3,172,156 -0.93(-2.06%)
Dec 16, 2015 45.02 45.49 44.15 45.22 4,934,480 +0.64(+1.43%)
Dec 15, 2015 44.50 44.99 44.36 44.58 3,623,797 +0.47(+1.06%)
Dec 14, 2015 44.64 44.98 43.51 44.11 5,728,002 -0.48(-1.07%)
Dec 11, 2015 45.59 45.74 44.49 44.59 6,611,751 -1.61(-3.48%)
Dec 10, 2015 46.12 46.69 45.92 46.20 3,660,732 +0.16(+0.35%)
Dec 09, 2015 47.12 47.14 45.60 46.04 5,417,258 -1.27(-2.68%)
Dec 08, 2015 47.47 47.77 46.98 47.30 4,403,671 -0.58(-1.21%)
Dec 07, 2015 47.24 48.00 46.86 47.88 4,774,061 +0.42(+0.88%)
Dec 04, 2015 47.02 47.68 46.53 47.46 4,220,093 +0.65(+1.38%)
Dec 03, 2015 47.52 47.89 46.34 46.82 6,585,265 -0.68(-1.44%)
Dec 02, 2015 48.39 48.49 47.03 47.50 6,332,068 -1.00(-2.05%)
Dec 01, 2015 48.18 48.65 47.99 48.50 5,496,767 +0.59(+1.23%)
Nov 30, 2015 48.33 48.40 47.79 47.91 4,585,065 -0.26(-0.53%)
Nov 27, 2015 48.13 48.33 47.61 48.17 3,657,395 -0.22(-0.45%)
Nov 25, 2015 47.96 48.39 48.39 48.39 4,166,577 +0.42(+0.87%)
Nov 24, 2015 48.08 48.27 47.75 47.97 5,338,620 -0.42(-0.86%)
Nov 23, 2015 49.02 49.20 48.35 48.39 4,900,573 -0.67(-1.37%)
Nov 20, 2015 49.33 49.52 48.70 49.06 4,530,197 -0.06(-0.12%)
Nov 19, 2015 48.81 49.16 48.43 49.12 4,890,888 +0.42(+0.86%)
Nov 18, 2015 48.25 48.81 48.20 48.70 4,935,685 +0.50(+1.04%)
Nov 17, 2015 48.43 48.89 47.86 48.20 3,822,654 -0.15(-0.31%)
Nov 16, 2015 47.17 48.43 47.08 48.35 5,005,376 +1.01(+2.13%)
Nov 13, 2015 47.56 48.02 47.21 47.34 4,451,693 -0.46(-0.95%)
Nov 12, 2015 47.43 48.04 47.14 47.80 6,109,754 +0.05(+0.10%)
Nov 11, 2015 47.27 47.96 46.99 47.75 8,153,081 +0.53(+1.13%)
Nov 10, 2015 45.79 47.28 45.79 47.22 7,652,609 +1.15(+2.49%)
Nov 09, 2015 45.83 46.34 45.44 46.07 4,834,757 -0.09(-0.21%)
Nov 06, 2015 45.19 46.27 44.58 46.16 7,160,557 +0.83(+1.82%)
Nov 05, 2015 45.64 46.00 44.22 45.34 8,992,985 -0.17(-0.38%)
Nov 04, 2015 47.34 48.40 45.02 45.51 23,568,098 -0.28(-0.60%)
Nov 03, 2015 45.47 46.58 45.21 45.78 8,054,205 +0.35(+0.77%)
Nov 02, 2015 44.27 45.72 44.22 45.43 9,269,672 +1.28(+2.90%)
Oct 30, 2015 44.34 44.46 43.22 44.15 6,349,279 -0.09(-0.21%)
Oct 29, 2015 43.04 44.80 42.80 44.25 10,644,326 +1.07(+2.48%)
Oct 28, 2015 42.21 43.23 42.05 43.17 7,283,074 +0.94(+2.22%)
Oct 27, 2015 42.38 42.92 41.91 42.23 6,311,535 +0.13(+0.32%)
Oct 26, 2015 42.10 42.28 41.83 42.10 4,346,505 -0.12(-0.29%)
Oct 23, 2015 41.26 42.30 41.22 42.23 9,931,731 +1.21(+2.96%)
Oct 22, 2015 41.12 41.71 40.58 41.01 17,028,852 +0.03(+0.07%)
Oct 21, 2015 41.92 42.12 40.98 40.98 6,132,401 -0.73(-1.75%)
Oct 20, 2015 40.68 42.13 40.62 41.71 7,059,784 +0.98(+2.40%)
Oct 19, 2015 40.75 40.90 40.52 40.74 4,296,466 -0.25(-0.60%)
Oct 16, 2015 41.04 41.12 40.56 40.98 3,955,154 +0.02(+0.05%)
Oct 15, 2015 40.41 40.97 40.04 40.96 3,735,682 +0.69(+1.72%)
Oct 14, 2015 40.28 40.67 40.03 40.27 3,238,992 +0.09(+0.21%)
Oct 13, 2015 40.28 40.76 39.83 40.18 3,590,036 -0.27(-0.66%)
Oct 12, 2015 40.89 41.07 40.24 40.45 3,347,546 -0.48(-1.18%)
Oct 09, 2015 41.50 41.88 40.77 40.93 6,677,826 -0.69(-1.66%)
Oct 08, 2015 40.28 41.86 40.15 41.63 8,995,376 +1.38(+3.42%)
Oct 07, 2015 39.68 40.29 39.26 40.25 8,859,835 +1.02(+2.59%)
Oct 06, 2015 39.44 39.87 39.18 39.24 5,363,178 -0.28(-0.72%)
Oct 05, 2015 38.44 39.71 38.44 39.52 7,909,266 +1.27(+3.33%)
Oct 02, 2015 36.93 38.41 36.79 38.25 13,064,348 +0.79(+2.10%)
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.