Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.66 46.71 46.71 46.71 1,669,274 -1.04(-2.18%)
Dec 30, 2015 48.27 48.53 47.71 47.75 1,729,043 -0.64(-1.33%)
Dec 29, 2015 47.96 48.75 47.87 48.39 1,596,520 +0.73(+1.52%)
Dec 28, 2015 47.85 47.99 47.17 47.66 1,427,734 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,186 +0.27(+0.57%)
Dec 23, 2015 47.59 47.99 47.48 47.69 1,365,757 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.29 1,345,741 +0.16(+0.33%)
Dec 21, 2015 47.14 47.16 46.73 47.14 2,088,720 +0.56(+1.20%)
Dec 18, 2015 47.07 47.59 46.54 46.58 5,590,234 -0.80(-1.69%)
Dec 17, 2015 48.50 48.86 47.37 47.38 2,663,996 -1.19(-2.45%)
Dec 16, 2015 48.08 48.75 47.54 48.57 2,321,500 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,569,131 -0.23(-0.48%)
Dec 14, 2015 48.02 48.35 47.62 47.97 3,436,461 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,917 -0.19(-0.38%)
Dec 10, 2015 47.85 48.56 47.65 48.25 3,761,180 +0.42(+0.88%)
Dec 09, 2015 48.97 49.02 47.65 47.83 2,936,093 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,740 -0.41(-0.82%)
Dec 07, 2015 50.00 50.23 49.26 49.39 3,068,365 -0.60(-1.20%)
Dec 04, 2015 48.77 50.41 47.93 49.99 6,573,579 +0.14(+0.27%)
Dec 03, 2015 51.84 51.89 49.65 49.86 4,216,908 -1.43(-2.78%)
Dec 02, 2015 51.78 52.32 51.18 51.28 2,405,615 -0.36(-0.70%)
Dec 01, 2015 52.08 52.34 51.40 51.65 3,629,328 -0.05(-0.10%)
Nov 30, 2015 50.66 52.07 50.66 51.70 4,003,284 +0.99(+1.95%)
Nov 27, 2015 50.52 50.94 50.33 50.71 1,092,084 +0.17(+0.33%)
Nov 25, 2015 50.72 50.54 50.54 50.54 3,991,733 -0.14(-0.28%)
Nov 24, 2015 49.81 51.19 48.17 50.68 8,569,382 +3.04(+6.37%)
Nov 23, 2015 49.41 49.49 47.39 47.65 8,376,090 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.84 3,628,794 -0.29(-0.59%)
Nov 19, 2015 50.66 50.67 49.85 50.14 3,284,347 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.74 50.95 2,142,574 +1.21(+2.43%)
Nov 17, 2015 49.06 50.09 48.88 49.74 2,791,381 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.05 3,120,566 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.48 48.76 2,658,699 -1.12(-2.24%)
Nov 12, 2015 50.10 50.96 49.77 49.88 2,528,249 -0.37(-0.73%)
Nov 11, 2015 50.62 51.00 50.16 50.25 1,513,007 -0.06(-0.12%)
Nov 10, 2015 49.97 50.56 49.94 50.30 2,205,957 -0.83(-1.62%)
Nov 09, 2015 51.61 51.63 50.80 51.14 1,811,556 -0.62(-1.20%)
Nov 06, 2015 50.68 51.99 50.57 51.76 2,225,080 +1.12(+2.22%)
Nov 05, 2015 51.03 51.10 50.37 50.63 1,433,586 -0.11(-0.21%)
Nov 04, 2015 50.84 50.92 50.41 50.74 1,722,469 -0.14(-0.28%)
Nov 03, 2015 50.51 51.12 50.51 50.88 1,359,676 +0.27(+0.53%)
Nov 02, 2015 50.38 50.99 50.19 50.62 2,120,647 +0.18(+0.37%)
Oct 30, 2015 50.51 50.84 50.29 50.43 2,500,563 +0.12(+0.23%)
Oct 29, 2015 50.30 51.12 49.72 50.31 2,850,012 -1.58(-3.04%)
Oct 28, 2015 52.43 53.01 50.51 51.89 5,403,449 +0.39(+0.77%)
Oct 27, 2015 51.03 51.82 51.03 51.50 1,918,073 -0.12(-0.23%)
Oct 26, 2015 53.06 53.17 51.54 51.61 3,109,879 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.93 53.37 2,714,507 +0.18(+0.35%)
Oct 22, 2015 53.08 53.64 52.36 53.18 4,171,488 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,751 +1.13(+2.24%)
Oct 20, 2015 50.59 51.14 50.20 50.67 2,063,186 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.51 2,512,896 +0.03(+0.05%)
Oct 16, 2015 51.43 51.62 50.23 50.49 3,657,268 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.40 5,851,114 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.60 51.16 14,300,467 +4.14(+8.81%)
Oct 13, 2015 47.03 47.51 46.94 47.02 2,503,840 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.25 47.46 2,048,214 -0.09(-0.19%)
Oct 09, 2015 48.29 48.63 47.39 47.55 4,391,109 -0.86(-1.78%)
Oct 08, 2015 48.61 48.64 47.47 48.42 2,745,442 -0.13(-0.26%)
Oct 07, 2015 48.32 48.70 47.51 48.54 3,982,054 +0.82(+1.72%)
Oct 06, 2015 48.13 48.41 47.24 47.72 3,008,325 -0.45(-0.94%)
Oct 05, 2015 47.13 48.49 46.91 48.17 3,312,469 +1.46(+3.12%)
Oct 02, 2015 45.30 46.71 45.05 46.71 3,930,471 +0.63(+1.37%)
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.