Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.44 45.08 45.08 45.08 2,832,972 -0.47(-1.03%)
Dec 30, 2015 45.76 45.90 45.48 45.54 3,584,120 -0.27(-0.58%)
Dec 29, 2015 45.77 46.12 45.52 45.81 4,313,467 +0.25(+0.54%)
Dec 28, 2015 45.45 45.63 45.08 45.56 5,608,481 -0.10(-0.22%)
Dec 24, 2015 45.56 45.66 45.66 45.66 2,479,843 -0.07(-0.16%)
Dec 23, 2015 45.13 45.83 45.11 45.74 5,592,187 +0.69(+1.53%)
Dec 22, 2015 45.41 45.45 44.47 45.05 7,319,323 -0.25(-0.54%)
Dec 21, 2015 44.43 45.43 44.43 45.29 7,821,731 +0.96(+2.17%)
Dec 18, 2015 44.33 44.53 43.81 44.33 8,149,773 -0.22(-0.50%)
Dec 17, 2015 45.38 45.67 44.55 44.55 5,235,556 -0.83(-1.82%)
Dec 16, 2015 45.11 45.51 44.48 45.38 5,137,870 +0.57(+1.28%)
Dec 15, 2015 44.67 45.00 44.48 44.80 7,943,684 +0.59(+1.34%)
Dec 14, 2015 43.91 44.23 43.49 44.21 7,033,702 +0.22(+0.49%)
Dec 11, 2015 44.79 45.03 43.77 44.00 6,324,269 -1.17(-2.58%)
Dec 10, 2015 45.66 45.72 43.92 45.16 10,538,989 -0.38(-0.83%)
Dec 09, 2015 46.61 47.22 45.45 45.54 8,364,541 -1.10(-2.37%)
Dec 08, 2015 46.47 47.11 45.82 46.64 4,882,439 -0.51(-1.07%)
Dec 07, 2015 46.85 47.29 46.29 47.15 5,874,559 +0.17(+0.35%)
Dec 04, 2015 45.46 47.15 45.35 46.98 6,451,790 +1.86(+4.12%)
Dec 03, 2015 46.32 46.39 45.00 45.13 6,423,710 -1.12(-2.43%)
Dec 02, 2015 45.97 46.59 45.95 46.25 5,725,269 +0.29(+0.63%)
Dec 01, 2015 45.17 46.16 45.17 45.96 8,221,680 +1.22(+2.72%)
Nov 30, 2015 44.92 45.09 44.69 44.74 5,205,848 -0.28(-0.62%)
Nov 27, 2015 44.85 45.05 44.55 45.02 2,981,187 +0.23(+0.51%)
Nov 25, 2015 44.84 44.79 44.79 44.79 3,754,770 +0.13(+0.29%)
Nov 24, 2015 44.33 44.85 44.19 44.66 3,548,221 -0.19(-0.43%)
Nov 23, 2015 44.93 45.22 44.76 44.85 4,140,672 -0.04(-0.10%)
Nov 20, 2015 44.53 45.25 44.34 44.90 6,907,723 +0.67(+1.51%)
Nov 19, 2015 43.81 44.42 43.66 44.23 5,151,948 +0.35(+0.79%)
Nov 18, 2015 43.19 44.00 43.02 43.88 7,750,016 +0.73(+1.69%)
Nov 17, 2015 42.45 43.22 42.31 43.16 8,195,206 +0.69(+1.63%)
Nov 16, 2015 42.64 42.80 42.08 42.47 5,560,508 -0.40(-0.94%)
Nov 13, 2015 42.81 43.11 41.89 42.87 12,957,060 +1.45(+3.50%)
Nov 12, 2015 42.16 42.25 41.15 41.42 10,509,016 -0.81(-1.93%)
Nov 11, 2015 42.66 42.77 42.13 42.23 4,368,242 -0.20(-0.47%)
Nov 10, 2015 42.47 42.77 42.17 42.43 4,786,209 -0.15(-0.35%)
Nov 09, 2015 43.61 43.61 42.21 42.58 8,090,849 -1.38(-3.14%)
Nov 06, 2015 43.74 44.02 43.50 43.96 4,080,658 +0.04(+0.10%)
Nov 05, 2015 44.22 44.38 43.68 43.92 4,190,703 -0.23(-0.52%)
Nov 04, 2015 44.60 44.72 44.02 44.14 3,813,938 -0.41(-0.93%)
Nov 03, 2015 44.10 44.71 44.06 44.56 4,318,925 +0.23(+0.53%)
Nov 02, 2015 44.03 44.51 44.01 44.32 4,725,733 +0.57(+1.30%)
Oct 30, 2015 44.86 44.86 43.50 43.76 7,929,452 -0.99(-2.21%)
Oct 29, 2015 44.99 45.05 44.56 44.74 3,763,346 -0.28(-0.63%)
Oct 28, 2015 45.17 45.59 44.36 45.03 6,105,300 -0.12(-0.27%)
Oct 27, 2015 45.64 45.77 44.87 45.15 4,277,438 -0.62(-1.36%)
Oct 26, 2015 44.79 45.96 44.78 45.77 5,768,251 +0.80(+1.77%)
Oct 23, 2015 45.32 45.32 44.57 44.98 6,493,128 +0.13(+0.29%)
Oct 22, 2015 45.75 46.04 44.75 44.85 8,816,929 -0.54(-1.20%)
Oct 21, 2015 45.17 45.92 44.79 45.39 9,977,606 +0.33(+0.73%)
Oct 20, 2015 46.29 46.41 45.01 45.06 25,004,670 +0.81(+1.84%)
Oct 19, 2015 44.26 44.36 43.88 44.25 6,168,924 -0.28(-0.62%)
Oct 16, 2015 43.81 44.60 43.05 44.53 15,746,191 +1.78(+4.17%)
Oct 15, 2015 42.56 42.85 41.95 42.74 7,648,106 +0.43(+1.01%)
Oct 14, 2015 42.92 43.24 42.16 42.32 7,016,415 -0.58(-1.35%)
Oct 13, 2015 43.20 43.81 42.81 42.90 8,398,310 -0.53(-1.21%)
Oct 12, 2015 43.22 43.94 43.19 43.42 11,477,676 +0.36(+0.84%)
Oct 09, 2015 41.38 43.17 41.32 43.06 16,066,132 +1.71(+4.14%)
Oct 08, 2015 41.14 41.87 40.67 41.35 21,361,668 -0.15(-0.37%)
Oct 07, 2015 42.79 43.46 41.19 41.51 60,021,040 -9.63(-18.83%)
Oct 06, 2015 50.77 51.21 50.28 51.14 18,640,842 +0.23(+0.45%)
Oct 05, 2015 50.64 51.06 49.90 50.91 6,727,435 +0.89(+1.78%)
Oct 02, 2015 48.02 50.20 48.02 50.02 9,053,569 +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.