Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.63 47.25 47.25 47.25 106,400 -0.51(-1.07%)
Dec 30, 2015 47.44 47.96 47.26 47.76 79,475 +0.23(+0.48%)
Dec 29, 2015 47.31 47.66 46.85 47.53 119,288 +0.54(+1.15%)
Dec 28, 2015 47.28 47.37 46.40 46.99 70,205 -0.25(-0.53%)
Dec 24, 2015 47.19 47.24 47.24 47.24 46,600 -0.02(-0.04%)
Dec 23, 2015 47.01 47.70 46.61 47.26 63,941 +0.79(+1.70%)
Dec 22, 2015 45.95 46.74 45.36 46.47 171,250 +0.61(+1.33%)
Dec 21, 2015 46.07 46.62 45.07 45.86 223,374 +0.44(+0.97%)
Dec 18, 2015 46.67 46.67 45.41 45.42 306,519 -1.57(-3.34%)
Dec 17, 2015 46.51 47.17 46.12 46.99 226,141 +0.57(+1.23%)
Dec 16, 2015 46.50 46.65 45.86 46.42 154,627 +0.18(+0.39%)
Dec 15, 2015 46.14 46.57 45.87 46.24 163,554 +0.39(+0.85%)
Dec 14, 2015 46.05 46.70 45.54 45.85 222,367 -0.12(-0.26%)
Dec 11, 2015 46.06 46.93 45.87 45.97 98,760 -0.79(-1.69%)
Dec 10, 2015 46.48 47.13 46.48 46.76 53,725 +0.36(+0.78%)
Dec 09, 2015 47.34 47.67 46.08 46.40 128,021 -0.99(-2.09%)
Dec 08, 2015 47.83 48.19 47.28 47.39 126,612 -0.88(-1.82%)
Dec 07, 2015 49.08 49.11 47.90 48.27 103,726 -0.89(-1.81%)
Dec 04, 2015 47.45 49.22 47.45 49.16 107,608 +1.76(+3.71%)
Dec 03, 2015 48.39 48.57 47.25 47.40 71,060 -0.72(-1.50%)
Dec 02, 2015 47.74 48.80 47.64 48.12 81,767 +0.00(+0.00%)
Dec 01, 2015 48.66 48.99 47.92 48.12 86,428 -0.44(-0.91%)
Nov 30, 2015 48.27 48.75 47.94 48.56 89,198 +0.45(+0.94%)
Nov 27, 2015 48.09 48.41 47.91 48.11 91,364 -0.17(-0.35%)
Nov 25, 2015 49.75 48.28 48.28 48.28 303,900 +0.18(+0.37%)
Nov 24, 2015 45.45 49.78 45.42 48.10 363,772 +2.51(+5.51%)
Nov 23, 2015 45.12 45.67 45.11 45.59 116,609 +0.60(+1.33%)
Nov 20, 2015 44.90 45.30 44.76 44.99 102,934 +0.39(+0.87%)
Nov 19, 2015 44.42 44.75 44.30 44.60 62,748 +0.18(+0.41%)
Nov 18, 2015 44.13 44.57 43.63 44.42 91,516 +0.61(+1.39%)
Nov 17, 2015 44.15 44.45 43.78 43.81 80,032 -0.17(-0.39%)
Nov 16, 2015 43.38 44.14 43.27 43.98 64,306 +0.56(+1.29%)
Nov 13, 2015 43.27 44.04 42.91 43.42 64,075 -0.10(-0.23%)
Nov 12, 2015 44.06 44.48 43.25 43.52 71,194 -0.73(-1.65%)
Nov 11, 2015 44.52 44.66 43.95 44.25 62,523 -0.14(-0.32%)
Nov 10, 2015 44.62 44.83 44.02 44.39 73,726 -0.24(-0.54%)
Nov 09, 2015 45.74 45.74 44.35 44.63 107,219 -1.12(-2.45%)
Nov 06, 2015 45.23 45.83 44.68 45.75 91,122 +0.44(+0.97%)
Nov 05, 2015 45.23 45.57 44.88 45.31 52,214 +0.07(+0.15%)
Nov 04, 2015 45.65 45.74 45.07 45.24 87,945 -0.26(-0.57%)
Nov 03, 2015 45.44 45.98 45.44 45.50 82,154 -0.01(-0.02%)
Nov 02, 2015 44.83 45.93 44.56 45.51 321,926 +0.66(+1.47%)
Oct 30, 2015 44.98 45.06 44.64 44.85 239,377 -0.02(-0.04%)
Oct 29, 2015 44.90 45.05 44.49 44.87 66,432 -0.17(-0.38%)
Oct 28, 2015 44.58 45.15 44.46 45.04 235,483 +0.52(+1.17%)
Oct 27, 2015 44.70 44.80 44.23 44.52 203,872 -0.28(-0.62%)
Oct 26, 2015 45.00 45.00 44.56 44.80 95,226 -0.18(-0.40%)
Oct 23, 2015 44.60 45.05 44.37 44.98 184,175 +0.57(+1.28%)
Oct 22, 2015 44.24 44.80 44.13 44.41 335,806 +0.29(+0.66%)
Oct 21, 2015 44.33 44.39 43.82 44.12 125,425 -0.08(-0.18%)
Oct 20, 2015 44.12 44.66 43.76 44.20 220,125 +0.58(+1.33%)
Oct 19, 2015 43.05 43.68 43.03 43.62 76,717 +0.37(+0.86%)
Oct 16, 2015 43.18 43.49 42.79 43.25 96,581 +0.24(+0.56%)
Oct 15, 2015 43.30 43.48 42.49 43.01 155,645 +0.01(+0.02%)
Oct 14, 2015 43.29 43.95 42.98 43.00 126,894 -0.42(-0.97%)
Oct 13, 2015 43.68 44.15 43.42 43.42 62,908 -0.48(-1.09%)
Oct 12, 2015 43.25 43.98 43.21 43.90 57,175 +0.63(+1.46%)
Oct 09, 2015 43.30 43.42 43.00 43.27 72,400 -0.08(-0.18%)
Oct 08, 2015 42.89 43.51 42.76 43.35 99,190 +0.30(+0.70%)
Oct 07, 2015 42.35 43.17 42.07 43.05 88,324 +0.94(+2.23%)
Oct 06, 2015 42.11 42.78 41.11 42.11 89,945 -0.08(-0.19%)
Oct 05, 2015 40.90 42.27 40.90 42.19 96,685 +1.48(+3.64%)
Oct 02, 2015 40.58 40.78 39.83 40.71 129,468 -0.15(-0.37%)
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.