Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.84 46.60 46.60 46.60 1,245,000 -0.44(-0.94%)
Dec 30, 2015 47.30 47.45 47.01 47.04 1,038,792 -0.30(-0.63%)
Dec 29, 2015 47.25 47.45 47.06 47.34 1,352,168 +0.38(+0.81%)
Dec 28, 2015 46.28 47.03 46.28 46.96 1,400,844 +0.49(+1.05%)
Dec 24, 2015 46.42 46.47 46.47 46.47 543,500 -0.12(-0.26%)
Dec 23, 2015 46.62 46.88 46.34 46.59 1,830,283 +0.33(+0.71%)
Dec 22, 2015 46.56 46.65 45.94 46.26 1,577,859 +0.08(+0.17%)
Dec 21, 2015 46.10 46.28 45.63 46.18 1,580,971 +0.54(+1.18%)
Dec 18, 2015 46.16 46.16 45.64 45.64 2,982,935 -0.61(-1.32%)
Dec 17, 2015 47.01 47.16 46.22 46.25 3,510,917 -0.73(-1.55%)
Dec 16, 2015 46.29 47.01 46.12 46.98 1,900,909 +0.90(+1.95%)
Dec 15, 2015 45.13 46.20 45.05 46.08 2,229,613 +1.30(+2.90%)
Dec 14, 2015 45.44 45.48 44.24 44.78 3,164,143 -0.68(-1.50%)
Dec 11, 2015 45.54 46.78 45.54 45.46 4,850,056 -0.24(-0.53%)
Dec 10, 2015 45.00 46.05 45.00 45.70 2,112,834 +0.61(+1.35%)
Dec 09, 2015 45.54 46.19 44.89 45.09 3,327,544 -0.52(-1.14%)
Dec 08, 2015 46.19 46.39 45.44 45.61 2,595,700 -1.07(-2.29%)
Dec 07, 2015 46.66 46.91 46.15 46.68 1,719,963 -0.21(-0.45%)
Dec 04, 2015 45.80 46.97 45.63 46.89 2,639,459 +1.22(+2.67%)
Dec 03, 2015 47.08 47.08 45.40 45.67 2,598,467 -0.97(-2.08%)
Dec 02, 2015 47.50 47.50 46.45 46.64 1,932,835 -0.82(-1.73%)
Dec 01, 2015 46.93 47.49 46.66 47.46 1,609,200 +0.78(+1.67%)
Nov 30, 2015 47.12 47.28 46.63 46.68 1,594,316 -0.42(-0.89%)
Nov 27, 2015 46.61 47.12 46.33 47.10 489,557 +0.34(+0.73%)
Nov 25, 2015 46.67 46.76 46.76 46.76 2,353,800 -0.17(-0.36%)
Nov 24, 2015 46.92 47.17 46.49 46.93 2,048,649 -0.33(-0.70%)
Nov 23, 2015 47.71 47.73 47.22 47.26 1,313,550 -0.45(-0.94%)
Nov 20, 2015 47.96 47.96 47.37 47.71 1,044,928 +0.04(+0.08%)
Nov 19, 2015 47.94 47.96 47.45 47.67 1,074,207 -0.21(-0.44%)
Nov 18, 2015 47.08 47.98 46.74 47.88 2,097,468 +1.24(+2.66%)
Nov 17, 2015 46.80 47.00 46.51 46.64 1,717,342 -0.19(-0.41%)
Nov 16, 2015 46.32 46.85 46.05 46.83 2,107,154 +0.38(+0.82%)
Nov 13, 2015 47.12 47.34 46.35 46.45 990,650 -0.73(-1.55%)
Nov 12, 2015 47.05 47.63 47.05 47.18 957,651 -0.34(-0.72%)
Nov 11, 2015 47.71 47.80 47.34 47.52 1,086,389 +0.03(+0.06%)
Nov 10, 2015 47.66 48.00 47.31 47.49 1,269,868 -0.38(-0.79%)
Nov 09, 2015 47.73 48.05 47.64 47.87 1,136,654 -0.18(-0.37%)
Nov 06, 2015 47.74 48.39 47.55 48.05 1,860,679 +0.21(+0.44%)
Nov 05, 2015 47.49 47.85 47.11 47.84 1,445,976 +0.25(+0.53%)
Nov 04, 2015 47.75 47.93 47.40 47.59 1,571,588 -0.21(-0.44%)
Nov 03, 2015 47.67 47.85 47.41 47.80 1,508,642 +0.08(+0.17%)
Nov 02, 2015 47.29 47.92 46.79 47.72 2,535,537 +0.21(+0.44%)
Oct 30, 2015 47.78 48.23 47.31 47.51 2,010,559 -0.44(-0.92%)
Oct 29, 2015 48.03 48.45 47.72 47.95 1,520,082 -0.40(-0.83%)
Oct 28, 2015 47.95 48.60 47.65 48.35 1,529,822 +0.58(+1.21%)
Oct 27, 2015 48.01 48.11 47.41 47.77 969,795 -0.61(-1.26%)
Oct 26, 2015 48.16 48.61 47.86 48.38 1,665,205 +0.11(+0.23%)
Oct 23, 2015 47.75 48.45 47.53 48.27 1,679,302 +0.85(+1.79%)
Oct 22, 2015 46.24 47.94 46.21 47.42 3,523,572 +1.57(+3.42%)
Oct 21, 2015 47.38 47.38 44.97 45.85 4,081,404 -2.68(-5.52%)
Oct 20, 2015 48.11 48.78 48.11 48.53 3,751,648 +0.35(+0.73%)
Oct 19, 2015 47.72 48.18 47.68 48.18 2,021,448 +0.44(+0.92%)
Oct 16, 2015 47.81 48.09 47.61 47.74 1,679,552 +0.02(+0.04%)
Oct 15, 2015 46.93 47.77 46.92 47.72 1,779,071 +0.90(+1.92%)
Oct 14, 2015 46.99 47.51 46.74 46.82 1,670,451 -0.12(-0.26%)
Oct 13, 2015 46.69 47.14 46.53 46.94 1,250,926 -0.05(-0.11%)
Oct 12, 2015 46.45 47.14 46.43 46.99 1,228,586 +0.49(+1.05%)
Oct 09, 2015 46.60 46.80 46.42 46.50 2,396,137 -0.12(-0.26%)
Oct 08, 2015 46.56 46.81 46.27 46.62 2,870,975 -0.05(-0.11%)
Oct 07, 2015 46.82 47.21 46.43 46.67 2,588,958 +0.37(+0.80%)
Oct 06, 2015 46.19 46.54 46.15 46.30 1,494,204 -0.03(-0.06%)
Oct 05, 2015 45.98 46.48 45.94 46.33 2,199,018 +0.59(+1.29%)
Oct 02, 2015 44.21 45.77 44.13 45.74 3,257,699 +0.84(+1.87%)
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.