Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.72 45.48 45.48 45.48 2,167,102 -0.30(-0.65%)
Dec 30, 2015 46.05 46.17 45.73 45.78 1,871,360 -0.34(-0.74%)
Dec 29, 2015 45.76 46.15 45.61 46.13 2,556,741 +0.66(+1.46%)
Dec 28, 2015 45.32 45.56 45.14 45.46 1,711,007 -0.04(-0.10%)
Dec 24, 2015 45.57 45.51 45.51 45.51 1,616,772 -0.15(-0.32%)
Dec 23, 2015 45.33 45.67 45.12 45.65 3,026,760 +0.46(+1.02%)
Dec 22, 2015 45.81 45.83 45.08 45.19 4,862,900 -0.37(-0.80%)
Dec 21, 2015 45.62 45.75 45.26 45.56 3,040,153 +0.25(+0.55%)
Dec 18, 2015 45.43 45.83 45.29 45.31 6,869,590 -0.33(-0.72%)
Dec 17, 2015 46.57 46.57 45.47 45.64 4,159,990 -0.83(-1.78%)
Dec 16, 2015 45.97 46.49 45.73 46.46 3,874,956 +0.64(+1.39%)
Dec 15, 2015 46.13 46.18 45.47 45.83 4,035,714 +0.21(+0.46%)
Dec 14, 2015 45.18 45.79 45.13 45.61 3,165,364 +0.45(+1.00%)
Dec 11, 2015 45.28 45.42 44.85 45.16 4,951,285 -0.83(-1.81%)
Dec 10, 2015 45.74 46.45 45.62 45.99 2,904,754 +0.15(+0.32%)
Dec 09, 2015 46.73 47.03 45.35 45.85 5,750,558 -1.25(-2.65%)
Dec 08, 2015 46.62 47.36 46.42 47.10 2,120,145 -0.08(-0.17%)
Dec 07, 2015 46.74 47.23 46.40 47.18 3,905,454 +0.12(+0.26%)
Dec 04, 2015 46.83 47.81 46.31 47.05 3,593,088 +0.69(+1.50%)
Dec 03, 2015 47.15 47.36 46.08 46.36 5,102,185 -1.20(-2.52%)
Dec 02, 2015 47.59 48.16 47.34 47.56 2,158,833 -0.09(-0.20%)
Dec 01, 2015 47.06 47.70 46.82 47.65 2,308,158 +0.65(+1.39%)
Nov 30, 2015 47.06 47.18 46.35 47.00 3,614,502 -0.46(-0.96%)
Nov 27, 2015 48.24 48.45 46.99 47.46 1,271,297 -0.78(-1.61%)
Nov 25, 2015 48.18 48.23 48.23 48.23 1,979,579 +0.04(+0.08%)
Nov 24, 2015 47.43 48.57 47.23 48.20 3,873,060 +0.77(+1.62%)
Nov 23, 2015 47.04 47.83 46.92 47.43 3,263,245 +0.41(+0.87%)
Nov 20, 2015 46.57 47.33 46.53 47.02 3,423,774 +0.90(+1.95%)
Nov 19, 2015 46.08 46.64 45.85 46.12 2,641,046 +0.18(+0.40%)
Nov 18, 2015 45.05 46.01 44.83 45.94 2,678,242 +0.94(+2.08%)
Nov 17, 2015 44.93 45.55 44.43 45.00 4,430,307 -0.59(-1.29%)
Nov 16, 2015 44.91 45.63 44.59 45.59 3,044,149 +0.52(+1.14%)
Nov 13, 2015 46.40 46.56 45.05 45.07 4,165,764 -1.86(-3.96%)
Nov 12, 2015 46.40 47.07 45.89 46.93 5,686,801 -0.78(-1.64%)
Nov 11, 2015 49.16 49.16 47.68 47.72 3,654,623 -1.61(-3.25%)
Nov 10, 2015 48.83 49.35 48.49 49.32 1,727,143 +0.36(+0.73%)
Nov 09, 2015 49.97 50.07 48.71 48.97 2,773,984 -1.16(-2.30%)
Nov 06, 2015 50.20 50.51 49.58 50.12 2,563,018 -0.15(-0.30%)
Nov 05, 2015 49.56 51.10 49.17 50.28 3,415,621 +0.93(+1.88%)
Nov 04, 2015 49.80 49.86 49.05 49.35 2,205,612 -0.18(-0.37%)
Nov 03, 2015 49.23 49.98 49.14 49.53 3,529,566 +0.27(+0.55%)
Nov 02, 2015 49.14 49.35 48.26 49.26 2,709,483 +0.21(+0.43%)
Oct 30, 2015 49.40 49.76 48.92 49.05 4,237,863 -0.43(-0.87%)
Oct 29, 2015 49.16 49.53 48.87 49.48 3,377,534 +0.22(+0.44%)
Oct 28, 2015 48.13 49.34 47.83 49.26 4,956,496 +1.10(+2.28%)
Oct 27, 2015 47.71 48.18 47.22 48.16 5,467,515 +0.28(+0.59%)
Oct 26, 2015 46.77 49.14 45.76 47.88 10,484,565 +1.57(+3.39%)
Oct 23, 2015 49.69 50.16 44.72 46.31 21,155,772 -6.87(-12.92%)
Oct 22, 2015 53.00 53.46 53.00 53.18 3,120,305 +0.41(+0.78%)
Oct 21, 2015 53.46 53.62 52.72 52.77 2,932,890 -0.44(-0.83%)
Oct 20, 2015 52.47 53.41 52.35 53.21 2,924,207 +0.49(+0.94%)
Oct 19, 2015 52.94 52.94 52.16 52.72 2,614,546 -0.26(-0.49%)
Oct 16, 2015 52.41 53.01 52.03 52.98 2,676,622 +1.01(+1.94%)
Oct 15, 2015 51.50 52.05 50.97 51.97 2,323,073 +0.89(+1.75%)
Oct 14, 2015 51.78 51.78 50.64 51.07 2,124,888 -0.03(-0.06%)
Oct 13, 2015 51.64 51.94 51.05 51.10 1,803,056 -0.88(-1.69%)
Oct 12, 2015 51.92 52.21 51.63 51.98 908,764 +0.15(+0.28%)
Oct 09, 2015 51.74 52.03 51.61 51.84 1,331,790 +0.02(+0.04%)
Oct 08, 2015 50.65 51.87 50.38 51.82 2,221,845 +1.21(+2.38%)
Oct 07, 2015 50.83 51.00 50.12 50.61 2,567,133 -0.06(-0.11%)
Oct 06, 2015 51.86 52.05 50.44 50.67 2,213,165 -1.42(-2.72%)
Oct 05, 2015 51.49 52.15 51.18 52.08 2,295,643 +1.08(+2.11%)
Oct 02, 2015 49.37 51.01 49.21 51.01 2,744,280 +1.06(+2.12%)
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.