Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.16 43.99 43.99 43.99 69,500 +0.67(+1.55%)
Dec 30, 2015 43.26 43.79 43.14 43.32 49,755 -0.16(-0.37%)
Dec 29, 2015 43.47 44.30 43.33 43.48 102,641 +0.14(+0.32%)
Dec 28, 2015 43.46 43.67 42.77 43.34 123,843 -0.08(-0.18%)
Dec 24, 2015 43.38 43.42 43.42 43.42 17,200 +0.01(+0.02%)
Dec 23, 2015 43.53 43.85 43.00 43.41 61,241 +0.11(+0.25%)
Dec 22, 2015 41.67 43.53 41.67 43.30 77,379 +1.82(+4.39%)
Dec 21, 2015 42.16 42.21 41.36 41.48 58,876 -0.16(-0.38%)
Dec 18, 2015 41.72 42.55 41.30 41.64 162,104 -0.26(-0.62%)
Dec 17, 2015 43.59 43.78 41.90 41.90 35,858 -1.71(-3.92%)
Dec 16, 2015 43.73 43.78 42.74 43.61 53,974 +0.22(+0.51%)
Dec 15, 2015 42.54 44.21 42.54 43.39 62,396 +0.37(+0.86%)
Dec 14, 2015 44.00 44.33 42.39 43.02 84,406 -1.08(-2.45%)
Dec 11, 2015 45.72 45.72 43.88 44.10 46,515 -2.24(-4.83%)
Dec 10, 2015 46.45 47.03 46.22 46.34 48,321 -0.01(-0.02%)
Dec 09, 2015 47.05 47.42 46.10 46.35 67,258 -0.70(-1.49%)
Dec 08, 2015 48.96 48.96 47.02 47.05 50,136 -2.54(-5.12%)
Dec 07, 2015 48.30 49.59 47.98 49.59 75,309 +1.10(+2.27%)
Dec 04, 2015 48.79 48.99 47.88 48.49 68,938 -0.30(-0.61%)
Dec 03, 2015 49.69 49.73 47.98 48.79 78,423 -0.82(-1.65%)
Dec 02, 2015 51.30 51.30 49.46 49.61 123,192 -2.05(-3.97%)
Dec 01, 2015 52.05 52.24 51.53 51.66 47,382 -0.14(-0.27%)
Nov 30, 2015 52.94 52.94 51.47 51.80 55,911 -0.93(-1.76%)
Nov 27, 2015 54.04 54.04 51.72 52.73 45,842 -1.19(-2.21%)
Nov 25, 2015 53.03 53.92 53.92 53.92 29,000 +1.07(+2.02%)
Nov 24, 2015 52.49 53.00 52.06 52.85 35,421 +0.22(+0.42%)
Nov 23, 2015 53.46 53.89 52.20 52.63 34,907 -1.53(-2.82%)
Nov 20, 2015 53.97 54.17 53.32 54.16 33,760 +0.59(+1.10%)
Nov 19, 2015 54.28 54.28 53.23 53.57 28,711 -1.00(-1.83%)
Nov 18, 2015 52.80 54.69 52.52 54.57 42,926 +1.76(+3.33%)
Nov 17, 2015 53.85 53.85 52.40 52.81 26,751 -0.94(-1.75%)
Nov 16, 2015 52.01 53.84 52.00 53.75 58,493 +1.87(+3.60%)
Nov 13, 2015 50.89 52.05 50.31 51.88 61,402 +0.64(+1.25%)
Nov 12, 2015 50.76 52.69 50.76 51.24 79,522 +0.99(+1.97%)
Nov 11, 2015 49.66 50.67 49.06 50.25 91,498 +0.66(+1.33%)
Nov 10, 2015 48.60 49.68 48.60 49.59 33,772 +0.59(+1.20%)
Nov 09, 2015 49.11 49.53 48.02 49.00 38,577 -0.22(-0.45%)
Nov 06, 2015 48.48 49.65 48.00 49.22 35,357 +0.72(+1.48%)
Nov 05, 2015 49.83 49.83 47.38 48.50 53,650 -1.30(-2.61%)
Nov 04, 2015 52.70 53.03 48.03 49.80 105,040 -2.94(-5.57%)
Nov 03, 2015 52.23 53.50 52.23 52.74 17,567 +0.54(+1.03%)
Nov 02, 2015 51.48 52.50 50.91 52.20 54,062 +0.87(+1.69%)
Oct 30, 2015 51.34 51.73 49.90 51.33 42,519 +0.00(+0.00%)
Oct 29, 2015 51.21 51.80 50.64 51.33 31,533 -0.03(-0.06%)
Oct 28, 2015 50.35 51.44 50.19 51.36 30,797 +1.29(+2.58%)
Oct 27, 2015 50.83 51.11 49.67 50.07 65,963 -1.11(-2.17%)
Oct 26, 2015 51.71 52.00 51.01 51.18 31,845 -0.42(-0.81%)
Oct 23, 2015 51.04 52.15 51.04 51.60 103,380 +0.40(+0.78%)
Oct 22, 2015 50.56 51.63 50.56 51.20 38,354 +0.83(+1.65%)
Oct 21, 2015 51.53 51.88 50.37 50.37 26,358 -0.87(-1.70%)
Oct 20, 2015 50.59 51.75 50.59 51.24 36,001 +0.65(+1.28%)
Oct 19, 2015 51.45 51.58 50.50 50.59 45,147 -1.06(-2.05%)
Oct 16, 2015 50.72 51.65 50.61 51.65 47,088 +0.48(+0.94%)
Oct 15, 2015 49.76 51.25 49.56 51.17 65,041 +1.72(+3.48%)
Oct 14, 2015 48.78 49.96 48.63 49.45 24,526 +0.66(+1.35%)
Oct 13, 2015 48.81 49.36 47.87 48.79 23,004 +0.08(+0.16%)
Oct 12, 2015 49.33 49.48 48.11 48.71 73,042 -0.70(-1.42%)
Oct 09, 2015 49.75 49.75 48.51 49.41 40,470 -0.31(-0.62%)
Oct 08, 2015 48.95 49.72 48.20 49.72 40,172 +0.76(+1.55%)
Oct 07, 2015 47.93 49.23 47.93 48.96 67,502 +1.11(+2.32%)
Oct 06, 2015 46.77 47.96 46.77 47.85 85,939 +1.08(+2.31%)
Oct 05, 2015 45.75 46.87 45.60 46.77 54,440 +1.17(+2.57%)
Oct 02, 2015 43.60 45.60 43.51 45.60 52,478 +1.57(+3.57%)
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.