Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.38 45.37 45.37 45.37 352,400 +0.80(+1.79%)
Dec 30, 2015 44.84 44.95 44.35 44.57 105,777 -0.33(-0.73%)
Dec 29, 2015 44.60 45.37 44.18 44.90 114,582 +0.50(+1.13%)
Dec 28, 2015 44.64 44.94 43.93 44.40 91,186 -0.50(-1.11%)
Dec 24, 2015 44.29 44.90 44.90 44.90 101,000 +0.55(+1.24%)
Dec 23, 2015 43.91 44.57 43.43 44.35 119,405 +0.64(+1.46%)
Dec 22, 2015 43.61 43.73 42.59 43.71 238,437 +0.40(+0.92%)
Dec 21, 2015 43.36 43.85 42.11 43.31 178,001 +0.17(+0.39%)
Dec 18, 2015 42.61 43.78 42.60 43.14 382,951 +0.34(+0.79%)
Dec 17, 2015 43.79 43.90 42.68 42.80 259,588 -0.91(-2.08%)
Dec 16, 2015 42.79 44.95 42.73 43.71 324,084 +1.22(+2.87%)
Dec 15, 2015 42.91 43.08 41.48 42.49 207,613 -0.19(-0.45%)
Dec 14, 2015 43.08 43.61 42.50 42.68 198,176 -0.29(-0.67%)
Dec 11, 2015 42.28 43.27 42.22 42.97 241,473 -0.08(-0.19%)
Dec 10, 2015 42.99 43.97 42.82 43.05 329,814 -0.14(-0.32%)
Dec 09, 2015 42.42 43.51 42.39 43.19 281,880 +0.52(+1.22%)
Dec 08, 2015 42.00 43.02 41.68 42.67 80,661 +0.21(+0.49%)
Dec 07, 2015 41.87 42.52 41.43 42.46 129,770 +0.47(+1.12%)
Dec 04, 2015 41.67 42.13 40.97 41.99 142,180 +0.17(+0.41%)
Dec 03, 2015 42.62 43.59 41.78 41.82 230,457 -0.57(-1.34%)
Dec 02, 2015 42.91 43.15 41.99 42.39 163,927 -0.61(-1.42%)
Dec 01, 2015 42.51 43.53 42.31 43.00 220,760 +0.46(+1.08%)
Nov 30, 2015 43.47 44.10 42.50 42.54 200,941 -1.30(-2.97%)
Nov 27, 2015 43.75 44.12 43.25 43.84 78,922 -0.03(-0.07%)
Nov 25, 2015 43.11 43.87 43.87 43.87 173,900 +0.87(+2.02%)
Nov 24, 2015 42.70 43.20 42.32 43.00 148,076 -0.03(-0.07%)
Nov 23, 2015 42.71 43.57 42.34 43.03 498,611 +0.33(+0.77%)
Nov 20, 2015 42.20 42.74 42.07 42.70 200,245 +0.60(+1.43%)
Nov 19, 2015 43.55 43.55 41.81 42.10 250,140 -1.63(-3.73%)
Nov 18, 2015 42.87 43.80 42.78 43.73 125,000 +1.01(+2.36%)
Nov 17, 2015 42.35 43.48 42.26 42.72 182,215 +0.31(+0.73%)
Nov 16, 2015 41.79 43.32 41.59 42.41 249,743 +0.67(+1.61%)
Nov 13, 2015 41.84 42.25 41.34 41.74 163,323 -0.31(-0.74%)
Nov 12, 2015 43.00 43.10 42.04 42.05 182,373 -1.14(-2.64%)
Nov 11, 2015 43.91 43.91 43.17 43.19 109,599 -0.68(-1.55%)
Nov 10, 2015 43.82 45.01 43.40 43.87 227,219 -0.23(-0.52%)
Nov 09, 2015 46.43 46.43 43.56 44.10 337,586 -2.48(-5.32%)
Nov 06, 2015 49.00 50.89 46.37 46.58 466,539 -1.78(-3.68%)
Nov 05, 2015 49.11 49.11 47.85 48.36 119,640 -0.76(-1.55%)
Nov 04, 2015 48.37 49.29 48.00 49.12 123,345 +0.79(+1.63%)
Nov 03, 2015 49.70 49.92 48.15 48.33 195,110 -1.52(-3.05%)
Nov 02, 2015 47.99 50.42 47.77 49.85 113,590 +1.83(+3.81%)
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%)
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.