Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.63 45.40 45.40 45.40 2,171,043 -0.30(-0.65%)
Dec 30, 2015 45.96 46.09 45.65 45.70 1,874,763 -0.34(-0.74%)
Dec 29, 2015 45.68 46.06 45.52 46.04 2,561,391 +0.66(+1.46%)
Dec 28, 2015 45.24 45.47 45.06 45.38 1,714,119 -0.04(-0.10%)
Dec 24, 2015 45.49 45.42 45.42 45.42 1,619,713 -0.15(-0.32%)
Dec 23, 2015 45.25 45.58 45.04 45.57 3,032,265 +0.46(+1.02%)
Dec 22, 2015 45.73 45.74 45.00 45.11 4,871,744 -0.36(-0.80%)
Dec 21, 2015 45.54 45.66 45.17 45.47 3,045,681 +0.25(+0.55%)
Dec 18, 2015 45.35 45.75 45.20 45.23 6,882,083 -0.33(-0.72%)
Dec 17, 2015 46.49 46.49 45.39 45.55 4,167,556 -0.82(-1.78%)
Dec 16, 2015 45.88 46.41 45.65 46.38 3,882,004 +0.63(+1.39%)
Dec 15, 2015 46.05 46.10 45.39 45.74 4,043,053 +0.21(+0.46%)
Dec 14, 2015 45.09 45.71 45.05 45.53 3,171,120 +0.45(+1.00%)
Dec 11, 2015 45.20 45.33 44.77 45.08 4,960,290 -0.83(-1.81%)
Dec 10, 2015 45.66 46.36 45.54 45.91 2,910,037 +0.15(+0.32%)
Dec 09, 2015 46.64 46.95 45.27 45.77 5,761,016 -1.25(-2.65%)
Dec 08, 2015 46.54 47.28 46.33 47.01 2,124,001 -0.08(-0.17%)
Dec 07, 2015 46.66 47.14 46.31 47.09 3,912,556 +0.12(+0.26%)
Dec 04, 2015 46.74 47.72 46.22 46.97 3,599,623 +0.69(+1.50%)
Dec 03, 2015 47.07 47.28 46.00 46.28 5,111,464 -1.20(-2.52%)
Dec 02, 2015 47.50 48.07 47.25 47.47 2,162,759 -0.09(-0.20%)
Dec 01, 2015 46.97 47.61 46.73 47.57 2,312,355 +0.65(+1.39%)
Nov 30, 2015 46.97 47.10 46.27 46.91 3,621,075 -0.46(-0.96%)
Nov 27, 2015 48.15 48.36 46.91 47.37 1,273,609 -0.78(-1.61%)
Nov 25, 2015 48.10 48.15 48.15 48.15 1,983,179 +0.04(+0.08%)
Nov 24, 2015 47.34 48.48 47.15 48.11 3,880,104 +0.77(+1.62%)
Nov 23, 2015 46.96 47.74 46.83 47.34 3,269,180 +0.41(+0.87%)
Nov 20, 2015 46.49 47.24 46.44 46.94 3,430,001 +0.90(+1.95%)
Nov 19, 2015 46.00 46.55 45.77 46.04 2,645,849 +0.18(+0.40%)
Nov 18, 2015 44.97 45.93 44.75 45.86 2,683,113 +0.94(+2.08%)
Nov 17, 2015 44.85 45.46 44.35 44.92 4,438,363 -0.59(-1.29%)
Nov 16, 2015 44.83 45.55 44.51 45.51 3,049,685 +0.51(+1.14%)
Nov 13, 2015 46.31 46.47 44.97 44.99 4,173,340 -1.86(-3.96%)
Nov 12, 2015 46.32 46.99 45.80 46.85 5,697,143 -0.78(-1.64%)
Nov 11, 2015 49.07 49.07 47.60 47.63 3,661,269 -1.60(-3.25%)
Nov 10, 2015 48.74 49.26 48.40 49.23 1,730,284 +0.36(+0.73%)
Nov 09, 2015 49.88 49.98 48.62 48.88 2,779,028 -1.15(-2.30%)
Nov 06, 2015 50.11 50.42 49.49 50.03 2,567,679 -0.15(-0.30%)
Nov 05, 2015 49.47 51.01 49.08 50.18 3,421,832 +0.93(+1.88%)
Nov 04, 2015 49.71 49.77 48.96 49.26 2,209,623 -0.18(-0.37%)
Nov 03, 2015 49.14 49.89 49.05 49.44 3,535,985 +0.27(+0.55%)
Nov 02, 2015 49.05 49.26 48.17 49.17 2,714,411 +0.21(+0.43%)
Oct 30, 2015 49.31 49.67 48.84 48.96 4,245,570 -0.43(-0.87%)
Oct 29, 2015 49.07 49.44 48.78 49.39 3,383,676 +0.22(+0.44%)
Oct 28, 2015 48.04 49.25 47.74 49.17 4,965,510 +1.09(+2.28%)
Oct 27, 2015 47.62 48.10 47.13 48.07 5,477,458 +0.28(+0.59%)
Oct 26, 2015 46.68 49.05 45.68 47.79 10,503,632 +1.57(+3.39%)
Oct 23, 2015 49.60 50.07 44.64 46.23 21,194,244 -6.86(-12.92%)
Oct 22, 2015 52.90 53.36 52.90 53.08 3,125,980 +0.41(+0.78%)
Oct 21, 2015 53.37 53.52 52.63 52.67 2,938,223 -0.44(-0.83%)
Oct 20, 2015 52.37 53.31 52.25 53.11 2,929,525 +0.49(+0.94%)
Oct 19, 2015 52.85 52.85 52.07 52.62 2,619,301 -0.26(-0.49%)
Oct 16, 2015 52.32 52.91 51.94 52.88 2,681,490 +1.01(+1.94%)
Oct 15, 2015 51.41 51.95 50.88 51.87 2,327,298 +0.89(+1.75%)
Oct 14, 2015 51.69 51.69 50.55 50.98 2,128,752 -0.03(-0.06%)
Oct 13, 2015 51.55 51.84 50.95 51.01 1,806,335 -0.88(-1.69%)
Oct 12, 2015 51.83 52.11 51.54 51.89 910,417 +0.14(+0.28%)
Oct 09, 2015 51.64 51.93 51.52 51.74 1,334,212 +0.02(+0.04%)
Oct 08, 2015 50.55 51.77 50.29 51.72 2,225,885 +1.20(+2.38%)
Oct 07, 2015 50.74 50.91 50.02 50.52 2,571,801 -0.06(-0.11%)
Oct 06, 2015 51.76 51.96 50.35 50.58 2,217,190 -1.41(-2.72%)
Oct 05, 2015 51.40 52.05 51.08 51.99 2,299,817 +1.07(+2.11%)
Oct 02, 2015 49.28 50.92 49.12 50.92 2,749,271 +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.