Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.71 49.21 49.21 49.21 30,816,098 -0.74(-1.47%)
Dec 30, 2015 50.09 50.36 49.93 49.95 24,467,802 -0.21(-0.42%)
Dec 29, 2015 49.93 50.43 49.73 50.16 31,261,696 +0.53(+1.07%)
Dec 28, 2015 49.10 49.63 48.77 49.63 25,315,778 +0.25(+0.50%)
Dec 24, 2015 49.55 49.38 49.38 49.38 10,789,090 -0.13(-0.27%)
Dec 23, 2015 49.41 49.57 49.18 49.51 30,753,862 +0.42(+0.85%)
Dec 22, 2015 48.78 49.21 48.34 49.10 31,928,648 +0.46(+0.95%)
Dec 21, 2015 48.68 49.10 48.10 48.63 41,989,568 +0.62(+1.29%)
Dec 18, 2015 49.47 49.67 47.92 48.01 95,471,784 -1.39(-2.82%)
Dec 17, 2015 49.99 50.37 49.26 49.41 46,516,900 -0.38(-0.77%)
Dec 16, 2015 49.26 49.89 48.57 49.79 42,263,560 +0.82(+1.68%)
Dec 15, 2015 49.37 49.58 48.87 48.96 44,906,432 +0.05(+0.11%)
Dec 14, 2015 48.19 48.97 47.61 48.91 52,986,840 +0.96(+2.00%)
Dec 11, 2015 48.53 48.87 47.91 47.95 44,587,572 -1.07(-2.19%)
Dec 10, 2015 49.13 49.37 48.79 49.02 35,820,136 +0.26(+0.53%)
Dec 09, 2015 49.11 49.56 48.35 48.77 40,998,632 -0.72(-1.45%)
Dec 08, 2015 49.20 49.76 48.78 49.49 36,926,280 -0.02(-0.04%)
Dec 07, 2015 49.49 49.64 49.04 49.50 34,619,356 -0.09(-0.18%)
Dec 04, 2015 48.00 49.88 47.99 49.59 49,564,044 +1.52(+3.16%)
Dec 03, 2015 49.22 49.46 47.84 48.08 43,547,692 -0.90(-1.83%)
Dec 02, 2015 49.07 49.64 48.84 48.97 53,294,100 -0.01(-0.02%)
Dec 01, 2015 48.26 48.99 48.16 48.98 45,022,272 +0.77(+1.60%)
Nov 30, 2015 48.38 48.75 47.90 48.21 63,391,212 +0.37(+0.78%)
Nov 27, 2015 47.72 47.97 47.71 47.84 10,156,775 +0.21(+0.45%)
Nov 25, 2015 47.98 47.62 47.62 47.62 23,680,868 -0.50(-1.03%)
Nov 24, 2015 47.83 48.29 47.53 48.12 27,732,040 +0.05(+0.11%)
Nov 23, 2015 48.12 48.31 47.68 48.07 31,830,440 +0.00(+0.00%)
Nov 20, 2015 48.12 48.16 47.25 48.07 41,879,716 +0.22(+0.46%)
Nov 19, 2015 47.89 48.48 47.70 47.85 31,734,724 +0.08(+0.17%)
Nov 18, 2015 47.01 47.88 46.99 47.77 33,508,960 +0.78(+1.66%)
Nov 17, 2015 47.16 47.48 46.88 46.98 35,570,124 -0.39(-0.81%)
Nov 16, 2015 46.77 47.48 46.56 47.37 36,463,576 +0.82(+1.75%)
Nov 13, 2015 46.76 46.95 46.28 46.56 41,822,172 -0.42(-0.90%)
Nov 12, 2015 47.12 47.56 46.86 46.98 40,117,776 -0.29(-0.62%)
Nov 11, 2015 47.31 47.75 47.10 47.27 41,443,232 +0.12(+0.26%)
Nov 10, 2015 47.64 47.69 46.93 47.15 62,740,832 -0.57(-1.20%)
Nov 09, 2015 48.06 48.34 47.19 47.72 36,895,064 -0.67(-1.38%)
Nov 06, 2015 47.65 48.44 47.57 48.39 37,285,664 +0.48(+0.99%)
Nov 05, 2015 48.01 48.19 47.58 47.91 35,714,720 -0.02(-0.04%)
Nov 04, 2015 47.74 48.35 47.63 47.93 42,091,544 +0.22(+0.46%)
Nov 03, 2015 46.63 47.92 46.61 47.71 41,530,056 +0.80(+1.71%)
Nov 02, 2015 46.56 47.01 46.36 46.91 34,371,576 +0.53(+1.14%)
Oct 30, 2015 46.98 47.57 46.36 46.38 52,912,784 -0.63(-1.35%)
Oct 29, 2015 47.17 47.43 46.89 47.01 34,276,128 -0.55(-1.15%)
Oct 28, 2015 47.17 47.56 46.57 47.56 53,344,592 +0.26(+0.54%)
Oct 27, 2015 47.57 47.90 47.21 47.30 57,876,316 -0.49(-1.03%)
Oct 26, 2015 46.28 47.86 46.26 47.80 73,349,280 +1.22(+2.61%)
Oct 23, 2015 46.08 47.64 46.04 46.58 153,480,848 +4.26(+10.08%)
Oct 22, 2015 41.88 43.13 41.49 42.32 64,190,336 +0.73(+1.76%)
Oct 21, 2015 42.22 42.28 41.51 41.59 28,671,498 -0.50(-1.19%)
Oct 20, 2015 41.80 42.12 41.43 42.09 34,959,608 +0.13(+0.31%)
Oct 19, 2015 41.78 42.19 41.43 41.96 33,351,470 +0.10(+0.23%)
Oct 16, 2015 41.43 41.89 41.32 41.86 30,020,764 +0.44(+1.06%)
Oct 15, 2015 41.42 41.44 41.00 41.42 30,858,980 +0.29(+0.71%)
Oct 14, 2015 41.10 41.50 41.00 41.13 28,031,056 -0.18(-0.45%)
Oct 13, 2015 41.02 41.52 41.02 41.31 22,685,668 -0.10(-0.23%)
Oct 12, 2015 41.39 41.47 40.97 41.41 22,436,934 -0.10(-0.23%)
Oct 09, 2015 41.81 41.87 41.34 41.51 32,461,322 -0.30(-0.72%)
Oct 08, 2015 41.02 41.86 40.97 41.81 38,331,016 +0.57(+1.39%)
Oct 07, 2015 41.50 41.72 40.49 41.23 31,451,876 +0.04(+0.11%)
Oct 06, 2015 40.82 41.56 40.72 41.19 31,224,078 +0.11(+0.26%)
Oct 05, 2015 40.30 41.31 40.26 41.08 39,007,760 +0.93(+2.33%)
Oct 02, 2015 39.00 40.15 38.70 40.15 47,486,728 +0.85(+2.15%)
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.