Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.84 51.47 51.47 51.47 1,346,309 -0.66(-1.26%)
Dec 30, 2015 52.41 52.48 52.07 52.13 923,424 -0.23(-0.44%)
Dec 29, 2015 52.19 52.42 52.16 52.36 1,339,509 +0.46(+0.88%)
Dec 28, 2015 51.87 51.99 51.69 51.90 1,010,150 +0.00(+0.00%)
Dec 24, 2015 51.92 51.90 51.90 51.90 526,224 -0.14(-0.27%)
Dec 23, 2015 51.56 52.14 51.42 52.04 1,680,802 +0.63(+1.22%)
Dec 22, 2015 50.59 51.64 50.48 51.42 2,492,434 +0.81(+1.60%)
Dec 21, 2015 50.75 50.85 50.23 50.60 2,337,060 +0.19(+0.38%)
Dec 18, 2015 50.76 50.83 50.40 50.41 2,850,908 -0.59(-1.16%)
Dec 17, 2015 51.02 51.47 50.50 51.00 3,362,844 -0.26(-0.50%)
Dec 16, 2015 50.94 51.33 50.48 51.26 3,382,908 +0.33(+0.64%)
Dec 15, 2015 50.74 51.10 50.48 50.93 3,397,423 +0.31(+0.60%)
Dec 14, 2015 49.97 50.70 49.97 50.63 2,846,108 +0.68(+1.35%)
Dec 11, 2015 50.04 50.26 49.68 49.95 1,936,143 -0.43(-0.85%)
Dec 10, 2015 50.28 50.85 49.91 50.38 2,428,133 +0.09(+0.18%)
Dec 09, 2015 49.99 50.71 49.86 50.28 2,511,377 -0.16(-0.31%)
Dec 08, 2015 50.04 50.58 49.78 50.44 2,456,342 +0.22(+0.44%)
Dec 07, 2015 49.93 50.50 49.79 50.22 2,459,844 +0.23(+0.47%)
Dec 04, 2015 48.92 50.13 48.82 49.99 2,981,849 +1.18(+2.41%)
Dec 03, 2015 49.05 49.52 48.58 48.81 3,385,030 -0.26(-0.52%)
Dec 02, 2015 49.28 49.56 49.01 49.07 3,152,138 -0.35(-0.71%)
Dec 01, 2015 49.42 49.85 49.17 49.42 3,443,156 +0.43(+0.89%)
Nov 30, 2015 49.40 49.46 48.95 48.98 4,408,104 -0.36(-0.72%)
Nov 27, 2015 49.09 49.47 48.96 49.34 1,635,310 +0.40(+0.81%)
Nov 25, 2015 48.15 48.94 48.94 48.94 3,684,992 +0.93(+1.95%)
Nov 24, 2015 48.42 48.72 47.78 48.00 4,278,348 -0.50(-1.04%)
Nov 23, 2015 47.67 48.95 47.47 48.51 7,399,226 +1.64(+3.50%)
Nov 20, 2015 47.34 47.36 46.77 46.87 3,008,414 -0.16(-0.33%)
Nov 19, 2015 47.15 47.45 46.95 47.02 2,475,221 +0.11(+0.24%)
Nov 18, 2015 46.84 47.02 46.43 46.91 4,197,738 +0.20(+0.42%)
Nov 17, 2015 47.35 47.62 45.80 46.71 4,529,235 -0.64(-1.34%)
Nov 16, 2015 46.75 47.36 46.75 47.35 2,189,225 +0.59(+1.27%)
Nov 13, 2015 46.87 47.18 46.63 46.75 2,477,641 -0.15(-0.32%)
Nov 12, 2015 47.52 47.72 46.87 46.90 2,621,058 -0.93(-1.95%)
Nov 11, 2015 47.69 48.09 47.68 47.84 1,812,355 +0.21(+0.43%)
Nov 10, 2015 47.58 47.89 47.42 47.63 1,727,728 -0.10(-0.21%)
Nov 09, 2015 47.86 47.93 47.31 47.73 1,842,589 -0.33(-0.68%)
Nov 06, 2015 48.83 48.83 47.61 48.05 2,579,416 -1.02(-2.08%)
Nov 05, 2015 48.54 49.12 48.46 49.07 2,108,992 +0.49(+1.00%)
Nov 04, 2015 48.40 48.95 48.32 48.58 4,028,110 +0.42(+0.87%)
Nov 03, 2015 48.37 48.79 47.44 48.17 5,954,447 -1.78(-3.57%)
Nov 02, 2015 50.03 50.13 49.57 49.95 2,983,144 +0.06(+0.13%)
Oct 30, 2015 50.07 50.35 49.87 49.89 2,255,680 -0.33(-0.66%)
Oct 29, 2015 49.99 50.32 49.64 50.22 1,403,245 +0.05(+0.10%)
Oct 28, 2015 50.30 50.34 49.70 50.17 1,421,908 -0.08(-0.17%)
Oct 27, 2015 50.43 50.58 50.03 50.25 1,307,628 -0.36(-0.71%)
Oct 26, 2015 50.76 50.88 50.49 50.62 2,326,432 -0.11(-0.21%)
Oct 23, 2015 50.96 51.15 50.51 50.72 2,798,166 -0.22(-0.43%)
Oct 22, 2015 49.52 51.17 49.48 50.94 3,600,230 +1.70(+3.45%)
Oct 21, 2015 48.90 49.50 48.77 49.24 1,975,477 +0.45(+0.93%)
Oct 20, 2015 49.26 49.26 48.74 48.79 2,212,437 -0.45(-0.92%)
Oct 19, 2015 49.33 49.64 49.17 49.24 2,945,888 -0.13(-0.26%)
Oct 16, 2015 49.16 49.41 48.94 49.37 1,477,861 +0.42(+0.85%)
Oct 15, 2015 48.79 49.01 48.55 48.95 1,873,164 +0.39(+0.80%)
Oct 14, 2015 48.97 49.12 48.50 48.56 1,420,800 -0.50(-1.02%)
Oct 13, 2015 49.14 49.37 48.97 49.07 1,881,234 -0.33(-0.67%)
Oct 12, 2015 49.09 49.51 49.01 49.40 1,772,253 +0.28(+0.56%)
Oct 09, 2015 48.95 49.52 48.88 49.12 3,214,078 +0.14(+0.29%)
Oct 08, 2015 48.22 49.00 48.05 48.98 2,000,986 +0.72(+1.50%)
Oct 07, 2015 47.93 48.27 47.82 48.26 2,521,017 +0.47(+0.99%)
Oct 06, 2015 48.09 48.10 47.74 47.79 2,575,542 -0.36(-0.75%)
Oct 05, 2015 47.97 48.30 47.67 48.15 5,588,607 +0.46(+0.96%)
Oct 02, 2015 46.60 47.69 46.41 47.69 2,620,955 +0.83(+1.77%)
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.