Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.30 44.94 44.94 44.94 2,841,740 -0.47(-1.03%)
Dec 30, 2015 45.62 45.75 45.34 45.40 3,595,213 -0.26(-0.58%)
Dec 29, 2015 45.63 45.98 45.38 45.67 4,326,817 +0.25(+0.54%)
Dec 28, 2015 45.31 45.49 44.94 45.42 5,625,839 -0.10(-0.22%)
Dec 24, 2015 45.42 45.52 45.52 45.52 2,487,518 -0.07(-0.16%)
Dec 23, 2015 44.99 45.69 44.97 45.59 5,609,495 +0.69(+1.53%)
Dec 22, 2015 45.27 45.31 44.33 44.91 7,341,976 -0.25(-0.55%)
Dec 21, 2015 44.30 45.29 44.30 45.15 7,845,939 +0.96(+2.17%)
Dec 18, 2015 44.19 44.40 43.68 44.19 8,174,996 -0.22(-0.50%)
Dec 17, 2015 45.24 45.53 44.41 44.41 5,251,760 -0.82(-1.82%)
Dec 16, 2015 44.97 45.37 44.35 45.24 5,153,771 +0.57(+1.28%)
Dec 15, 2015 44.53 44.86 44.34 44.67 7,968,270 +0.59(+1.34%)
Dec 14, 2015 43.77 44.09 43.36 44.08 7,055,471 +0.22(+0.49%)
Dec 11, 2015 44.65 44.89 43.63 43.86 6,343,843 -1.16(-2.58%)
Dec 10, 2015 45.52 45.58 43.78 45.02 10,571,607 -0.38(-0.83%)
Dec 09, 2015 46.46 47.08 45.31 45.40 8,390,430 -1.10(-2.37%)
Dec 08, 2015 46.33 46.97 45.67 46.50 4,897,550 -0.50(-1.07%)
Dec 07, 2015 46.71 47.15 46.14 47.00 5,892,741 +0.17(+0.35%)
Dec 04, 2015 45.32 47.01 45.21 46.84 6,471,758 +1.85(+4.12%)
Dec 03, 2015 46.18 46.25 44.86 44.99 6,443,591 -1.12(-2.43%)
Dec 02, 2015 45.83 46.44 45.81 46.11 5,742,989 +0.29(+0.63%)
Dec 01, 2015 45.03 46.01 45.03 45.82 8,247,126 +1.21(+2.72%)
Nov 30, 2015 44.78 44.95 44.55 44.60 5,221,960 -0.28(-0.62%)
Nov 27, 2015 44.72 44.91 44.41 44.88 2,990,414 +0.23(+0.51%)
Nov 25, 2015 44.70 44.65 44.65 44.65 3,766,391 +0.13(+0.29%)
Nov 24, 2015 44.19 44.71 44.06 44.52 3,559,202 -0.19(-0.43%)
Nov 23, 2015 44.79 45.08 44.62 44.72 4,153,487 -0.04(-0.10%)
Nov 20, 2015 44.39 45.12 44.20 44.76 6,929,102 +0.66(+1.51%)
Nov 19, 2015 43.68 44.28 43.53 44.09 5,167,893 +0.34(+0.79%)
Nov 18, 2015 43.06 43.86 42.89 43.75 7,774,002 +0.73(+1.69%)
Nov 17, 2015 42.32 43.09 42.18 43.02 8,220,570 +0.69(+1.63%)
Nov 16, 2015 42.51 42.67 41.95 42.33 5,577,718 -0.40(-0.94%)
Nov 13, 2015 42.67 42.98 41.76 42.73 12,997,162 +1.45(+3.50%)
Nov 12, 2015 42.03 42.12 41.02 41.29 10,541,541 -0.81(-1.93%)
Nov 11, 2015 42.53 42.64 42.00 42.10 4,381,761 -0.20(-0.47%)
Nov 10, 2015 42.34 42.64 42.04 42.30 4,801,022 -0.15(-0.35%)
Nov 09, 2015 43.47 43.47 42.08 42.45 8,115,890 -1.38(-3.14%)
Nov 06, 2015 43.60 43.88 43.37 43.82 4,093,287 +0.04(+0.10%)
Nov 05, 2015 44.08 44.25 43.54 43.78 4,203,673 -0.23(-0.52%)
Nov 04, 2015 44.46 44.58 43.88 44.01 3,825,742 -0.41(-0.93%)
Nov 03, 2015 43.96 44.57 43.92 44.42 4,332,292 +0.23(+0.53%)
Nov 02, 2015 43.90 44.38 43.88 44.19 4,740,359 +0.57(+1.30%)
Oct 30, 2015 44.72 44.72 43.37 43.62 7,953,993 -0.98(-2.21%)
Oct 29, 2015 44.85 44.91 44.42 44.60 3,774,993 -0.28(-0.63%)
Oct 28, 2015 45.03 45.45 44.23 44.89 6,124,196 -0.12(-0.27%)
Oct 27, 2015 45.50 45.63 44.73 45.01 4,290,676 -0.62(-1.36%)
Oct 26, 2015 44.65 45.82 44.64 45.63 5,786,104 +0.79(+1.77%)
Oct 23, 2015 45.18 45.18 44.43 44.84 6,513,224 +0.13(+0.29%)
Oct 22, 2015 45.61 45.90 44.61 44.71 8,844,217 -0.54(-1.20%)
Oct 21, 2015 45.03 45.78 44.65 45.25 10,008,487 +0.33(+0.73%)
Oct 20, 2015 46.15 46.27 44.88 44.92 25,082,058 +0.81(+1.84%)
Oct 19, 2015 44.12 44.22 43.75 44.11 6,188,016 -0.28(-0.62%)
Oct 16, 2015 43.68 44.46 42.92 44.39 15,794,926 +1.78(+4.17%)
Oct 15, 2015 42.43 42.72 41.82 42.61 7,671,777 +0.42(+1.01%)
Oct 14, 2015 42.78 43.11 42.03 42.19 7,038,131 -0.66(-1.54%)
Oct 13, 2015 43.14 43.75 42.75 42.84 8,408,663 -0.53(-1.21%)
Oct 12, 2015 43.16 43.89 43.14 43.37 11,491,824 +0.36(+0.84%)
Oct 09, 2015 41.33 43.11 41.27 43.01 16,085,936 +1.71(+4.14%)
Oct 08, 2015 41.09 41.82 40.62 41.30 21,388,002 -0.15(-0.37%)
Oct 07, 2015 42.74 43.41 41.14 41.46 60,095,028 -9.62(-18.83%)
Oct 06, 2015 50.71 51.14 50.22 51.07 18,663,820 +0.23(+0.45%)
Oct 05, 2015 50.58 50.99 49.84 50.85 6,735,728 +0.89(+1.78%)
Oct 02, 2015 47.96 50.14 47.96 49.96 9,064,729 +1.06(+2.17%)
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.