Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.53 49.03 49.03 49.03 30,927,326 -0.73(-1.47%)
Dec 30, 2015 49.91 50.18 49.75 49.77 24,556,116 -0.21(-0.42%)
Dec 29, 2015 49.75 50.24 49.55 49.98 31,374,530 +0.53(+1.07%)
Dec 28, 2015 48.92 49.45 48.59 49.45 25,407,152 +0.25(+0.50%)
Dec 24, 2015 49.37 49.20 49.20 49.20 10,828,032 -0.13(-0.27%)
Dec 23, 2015 49.23 49.39 49.00 49.33 30,864,864 +0.42(+0.85%)
Dec 22, 2015 48.60 49.03 48.17 48.92 32,043,892 +0.46(+0.95%)
Dec 21, 2015 48.50 48.92 47.93 48.46 42,141,124 +0.62(+1.29%)
Dec 18, 2015 49.29 49.49 47.75 47.84 95,816,384 -1.39(-2.82%)
Dec 17, 2015 49.81 50.19 49.08 49.23 46,684,796 -0.38(-0.77%)
Dec 16, 2015 49.09 49.71 48.40 49.61 42,416,104 +0.82(+1.68%)
Dec 15, 2015 49.19 49.41 48.69 48.79 45,068,516 +0.05(+0.11%)
Dec 14, 2015 48.02 48.80 47.44 48.73 53,178,092 +0.95(+2.00%)
Dec 11, 2015 48.35 48.70 47.73 47.78 44,748,504 -1.07(-2.19%)
Dec 10, 2015 48.95 49.19 48.62 48.85 35,949,424 +0.26(+0.53%)
Dec 09, 2015 48.94 49.38 48.18 48.59 41,146,612 -0.72(-1.45%)
Dec 08, 2015 49.03 49.58 48.60 49.31 37,059,564 -0.02(-0.04%)
Dec 07, 2015 49.31 49.46 48.87 49.33 34,744,308 -0.09(-0.18%)
Dec 04, 2015 47.83 49.70 47.81 49.41 49,742,940 +1.51(+3.15%)
Dec 03, 2015 49.04 49.28 47.66 47.90 43,704,872 -0.89(-1.83%)
Dec 02, 2015 48.89 49.46 48.66 48.80 53,486,456 -0.01(-0.02%)
Dec 01, 2015 48.09 48.81 47.99 48.80 45,184,776 +0.77(+1.60%)
Nov 30, 2015 48.20 48.57 47.73 48.04 63,620,016 +0.37(+0.78%)
Nov 27, 2015 47.55 47.80 47.54 47.66 10,193,434 +0.21(+0.45%)
Nov 25, 2015 47.81 47.45 47.45 47.45 23,766,342 -0.49(-1.03%)
Nov 24, 2015 47.66 48.12 47.35 47.95 27,832,136 +0.05(+0.11%)
Nov 23, 2015 47.95 48.13 47.51 47.89 31,945,328 +0.00(+0.00%)
Nov 20, 2015 47.95 47.99 47.08 47.89 42,030,876 +0.22(+0.46%)
Nov 19, 2015 47.72 48.31 47.53 47.67 31,849,268 +0.08(+0.17%)
Nov 18, 2015 46.84 47.71 46.82 47.59 33,629,908 +0.78(+1.66%)
Nov 17, 2015 46.99 47.31 46.71 46.82 35,698,512 -0.38(-0.81%)
Nov 16, 2015 46.60 47.31 46.40 47.20 36,595,184 +0.81(+1.75%)
Nov 13, 2015 46.59 46.78 46.12 46.39 41,973,120 -0.42(-0.90%)
Nov 12, 2015 46.95 47.39 46.70 46.81 40,262,576 -0.29(-0.62%)
Nov 11, 2015 47.14 47.58 46.93 47.10 41,592,812 +0.12(+0.26%)
Nov 10, 2015 47.47 47.52 46.77 46.98 62,967,288 -0.57(-1.20%)
Nov 09, 2015 47.89 48.17 47.02 47.55 37,028,232 -0.67(-1.38%)
Nov 06, 2015 47.48 48.27 47.40 48.21 37,420,240 +0.47(+0.99%)
Nov 05, 2015 47.84 48.02 47.41 47.74 35,843,628 -0.02(-0.04%)
Nov 04, 2015 47.56 48.18 47.46 47.76 42,243,468 +0.22(+0.46%)
Nov 03, 2015 46.47 47.75 46.44 47.54 41,679,952 +0.80(+1.71%)
Nov 02, 2015 46.40 46.84 46.20 46.74 34,495,636 +0.53(+1.14%)
Oct 30, 2015 46.81 47.40 46.20 46.21 53,103,764 -0.63(-1.35%)
Oct 29, 2015 47.00 47.26 46.72 46.84 34,399,840 -0.54(-1.15%)
Oct 28, 2015 47.00 47.39 46.41 47.39 53,537,132 +0.25(+0.54%)
Oct 27, 2015 47.40 47.73 47.04 47.13 58,085,208 -0.49(-1.03%)
Oct 26, 2015 46.12 47.69 46.09 47.63 73,614,016 +1.21(+2.61%)
Oct 23, 2015 45.91 47.47 45.87 46.41 154,034,800 +4.25(+10.08%)
Oct 22, 2015 41.73 42.97 41.34 42.17 64,422,024 +0.73(+1.76%)
Oct 21, 2015 42.07 42.13 41.36 41.44 28,774,984 -0.50(-1.19%)
Oct 20, 2015 41.65 41.97 41.28 41.94 35,085,788 +0.13(+0.32%)
Oct 19, 2015 41.63 42.03 41.28 41.81 33,471,846 +0.10(+0.23%)
Oct 16, 2015 41.28 41.74 41.17 41.71 30,129,120 +0.44(+1.06%)
Oct 15, 2015 41.27 41.29 40.85 41.27 30,970,362 +0.29(+0.71%)
Oct 14, 2015 40.95 41.35 40.85 40.98 28,132,230 -0.18(-0.45%)
Oct 13, 2015 40.88 41.38 40.88 41.16 22,767,548 -0.10(-0.23%)
Oct 12, 2015 41.24 41.32 40.82 41.26 22,517,916 -0.10(-0.23%)
Oct 09, 2015 41.66 41.72 41.19 41.36 32,578,486 -0.30(-0.72%)
Oct 08, 2015 40.88 41.71 40.82 41.66 38,469,368 +0.57(+1.39%)
Oct 07, 2015 41.35 41.57 40.35 41.09 31,565,398 +0.04(+0.11%)
Oct 06, 2015 40.67 41.41 40.58 41.04 31,336,776 +0.11(+0.26%)
Oct 05, 2015 40.16 41.16 40.12 40.94 39,148,552 +0.93(+2.33%)
Oct 02, 2015 38.86 40.01 38.56 40.01 47,658,124 +0.84(+2.15%)
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.