Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.64 45.40 45.40 45.40 2,170,944 -0.30(-0.65%)
Dec 30, 2015 45.96 46.09 45.65 45.70 1,874,678 -0.34(-0.74%)
Dec 29, 2015 45.68 46.07 45.53 46.04 2,561,274 +0.66(+1.46%)
Dec 28, 2015 45.24 45.48 45.06 45.38 1,714,041 -0.04(-0.10%)
Dec 24, 2015 45.49 45.42 45.42 45.42 1,619,639 -0.15(-0.32%)
Dec 23, 2015 45.25 45.59 45.04 45.57 3,032,127 +0.46(+1.02%)
Dec 22, 2015 45.73 45.75 45.00 45.11 4,871,522 -0.36(-0.80%)
Dec 21, 2015 45.54 45.67 45.18 45.48 3,045,543 +0.25(+0.55%)
Dec 18, 2015 45.35 45.75 45.21 45.23 6,881,769 -0.33(-0.72%)
Dec 17, 2015 46.49 46.49 45.39 45.56 4,167,366 -0.82(-1.78%)
Dec 16, 2015 45.88 46.41 45.65 46.38 3,881,827 +0.63(+1.39%)
Dec 15, 2015 46.05 46.10 45.39 45.75 4,042,869 +0.21(+0.46%)
Dec 14, 2015 45.10 45.71 45.05 45.53 3,170,976 +0.45(+1.00%)
Dec 11, 2015 45.20 45.34 44.78 45.08 4,960,064 -0.83(-1.81%)
Dec 10, 2015 45.66 46.37 45.54 45.91 2,909,904 +0.15(+0.32%)
Dec 09, 2015 46.64 46.95 45.27 45.77 5,760,754 -1.25(-2.65%)
Dec 08, 2015 46.54 47.28 46.34 47.01 2,123,904 -0.08(-0.17%)
Dec 07, 2015 46.66 47.14 46.31 47.09 3,912,378 +0.12(+0.26%)
Dec 04, 2015 46.74 47.72 46.22 46.97 3,599,458 +0.68(+1.46%)
Dec 03, 2015 47.08 47.29 46.02 46.29 5,109,490 -1.20(-2.52%)
Dec 02, 2015 47.52 48.09 47.27 47.49 2,161,924 -0.09(-0.20%)
Dec 01, 2015 46.99 47.63 46.75 47.58 2,311,462 +0.65(+1.39%)
Nov 30, 2015 46.99 47.11 46.29 46.93 3,619,677 -0.46(-0.96%)
Nov 27, 2015 48.17 48.38 46.92 47.39 1,273,117 -0.78(-1.61%)
Nov 25, 2015 48.11 48.17 48.17 48.17 1,982,413 +0.04(+0.08%)
Nov 24, 2015 47.36 48.50 47.16 48.13 3,878,606 +0.77(+1.62%)
Nov 23, 2015 46.98 47.76 46.85 47.36 3,267,917 +0.41(+0.87%)
Nov 20, 2015 46.50 47.26 46.46 46.95 3,428,676 +0.90(+1.95%)
Nov 19, 2015 46.02 46.57 45.79 46.05 2,644,828 +0.18(+0.40%)
Nov 18, 2015 44.99 45.95 44.77 45.87 2,682,077 +0.94(+2.08%)
Nov 17, 2015 44.86 45.48 44.37 44.94 4,436,650 -0.59(-1.29%)
Nov 16, 2015 44.85 45.57 44.53 45.52 3,048,508 +0.52(+1.14%)
Nov 13, 2015 46.33 46.49 44.99 45.01 4,171,729 -1.86(-3.96%)
Nov 12, 2015 46.34 47.00 45.82 46.87 5,694,943 -0.78(-1.64%)
Nov 11, 2015 49.09 49.09 47.61 47.65 3,659,855 -1.60(-3.25%)
Nov 10, 2015 48.76 49.27 48.42 49.25 1,729,615 +0.36(+0.73%)
Nov 09, 2015 49.90 50.00 48.64 48.90 2,777,955 -1.15(-2.30%)
Nov 06, 2015 50.13 50.44 49.51 50.05 2,566,688 -0.15(-0.30%)
Nov 05, 2015 49.49 51.03 49.10 50.20 3,420,511 +0.93(+1.88%)
Nov 04, 2015 49.72 49.79 48.98 49.27 2,208,770 -0.18(-0.37%)
Nov 03, 2015 49.16 49.91 49.07 49.46 3,534,620 +0.27(+0.55%)
Nov 02, 2015 49.07 49.27 48.19 49.19 2,713,363 +0.21(+0.43%)
Oct 30, 2015 49.33 49.69 48.85 48.98 4,243,931 -0.43(-0.87%)
Oct 29, 2015 49.09 49.46 48.80 49.41 3,382,369 +0.22(+0.44%)
Oct 28, 2015 48.06 49.27 47.76 49.19 4,963,593 +1.10(+2.28%)
Oct 27, 2015 47.64 48.11 47.15 48.09 5,475,343 +0.28(+0.59%)
Oct 26, 2015 46.70 49.07 45.70 47.81 10,499,577 +1.57(+3.39%)
Oct 23, 2015 49.62 50.09 44.65 46.24 21,186,062 -6.86(-12.92%)
Oct 22, 2015 52.92 53.38 52.92 53.10 3,124,773 +0.41(+0.78%)
Oct 21, 2015 53.39 53.54 52.65 52.69 2,937,089 -0.44(-0.83%)
Oct 20, 2015 52.39 53.33 52.27 53.13 2,928,394 +0.49(+0.94%)
Oct 19, 2015 52.87 52.87 52.09 52.64 2,618,290 -0.26(-0.49%)
Oct 16, 2015 52.34 52.93 51.96 52.90 2,680,454 +1.01(+1.94%)
Oct 15, 2015 51.43 51.97 50.90 51.89 2,326,399 +0.89(+1.75%)
Oct 14, 2015 51.70 51.70 50.57 51.00 2,127,930 -0.03(-0.06%)
Oct 13, 2015 51.57 51.86 50.97 51.03 1,805,638 -0.88(-1.69%)
Oct 12, 2015 51.85 52.13 51.56 51.91 910,065 +0.15(+0.28%)
Oct 09, 2015 51.66 51.95 51.54 51.76 1,333,697 +0.02(+0.04%)
Oct 08, 2015 50.57 51.79 50.31 51.74 2,225,026 +1.20(+2.38%)
Oct 07, 2015 50.76 50.93 50.04 50.54 2,570,808 -0.06(-0.11%)
Oct 06, 2015 51.78 51.98 50.37 50.60 2,216,334 -1.41(-2.72%)
Oct 05, 2015 51.41 52.07 51.10 52.01 2,298,929 +1.07(+2.11%)
Oct 02, 2015 49.30 50.94 49.14 50.94 2,748,209 +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.