Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.77 45.49 45.49 45.49 6,587,299 -0.43(-0.94%)
Dec 30, 2015 46.87 46.93 45.83 45.92 5,638,696 -0.90(-1.92%)
Dec 29, 2015 46.60 47.04 46.56 46.82 4,789,373 +0.20(+0.42%)
Dec 28, 2015 47.03 47.31 46.05 46.62 5,900,744 -0.28(-0.59%)
Dec 24, 2015 46.40 46.90 46.90 46.90 4,272,595 +0.47(+1.01%)
Dec 23, 2015 46.43 46.55 45.69 46.43 6,511,800 -0.01(-0.02%)
Dec 22, 2015 46.35 46.62 45.91 46.44 7,516,844 +0.26(+0.56%)
Dec 21, 2015 45.28 46.22 45.25 46.18 9,830,668 +1.35(+3.00%)
Dec 18, 2015 45.80 46.62 44.83 44.83 17,554,762 -0.96(-2.10%)
Dec 17, 2015 46.65 47.36 45.78 45.79 11,171,063 -0.98(-2.09%)
Dec 16, 2015 46.13 46.92 45.63 46.77 10,212,617 +0.87(+1.90%)
Dec 15, 2015 45.47 46.13 44.93 45.90 9,004,674 +0.87(+1.93%)
Dec 14, 2015 44.44 45.24 43.77 45.03 11,147,069 +0.81(+1.83%)
Dec 11, 2015 45.20 45.45 44.17 44.22 9,640,847 -1.79(-3.90%)
Dec 10, 2015 44.61 46.59 44.46 46.02 11,242,373 +1.59(+3.57%)
Dec 09, 2015 44.89 45.53 44.10 44.43 9,075,733 -0.68(-1.51%)
Dec 08, 2015 46.06 46.50 44.77 45.11 15,007,927 -1.35(-2.92%)
Dec 07, 2015 45.11 46.50 45.04 46.47 15,402,598 +1.79(+4.02%)
Dec 04, 2015 43.97 44.69 43.67 44.67 14,236,295 +1.40(+3.24%)
Dec 03, 2015 43.45 43.96 42.94 43.27 12,964,422 -0.10(-0.23%)
Dec 02, 2015 44.12 44.27 43.24 43.37 14,272,712 +0.59(+1.38%)
Dec 01, 2015 42.01 42.81 41.80 42.78 7,058,793 +1.09(+2.60%)
Nov 30, 2015 42.37 42.55 41.67 41.69 9,729,493 -0.61(-1.44%)
Nov 27, 2015 42.17 42.63 41.98 42.30 2,894,697 +0.24(+0.58%)
Nov 25, 2015 42.58 42.06 42.06 42.06 8,615,729 -0.33(-0.78%)
Nov 24, 2015 42.50 43.07 41.88 42.39 12,378,703 -1.35(-3.08%)
Nov 23, 2015 43.97 44.14 43.43 43.74 6,975,267 -0.02(-0.04%)
Nov 20, 2015 43.50 43.86 43.46 43.76 7,664,642 +0.22(+0.52%)
Nov 19, 2015 43.25 43.76 43.09 43.53 8,754,012 +0.68(+1.59%)
Nov 18, 2015 42.92 43.07 41.86 42.85 12,204,899 -0.02(-0.04%)
Nov 17, 2015 43.13 44.03 42.82 42.87 11,606,918 -0.14(-0.33%)
Nov 16, 2015 42.95 43.21 42.19 43.01 13,749,758 -0.95(-2.16%)
Nov 13, 2015 44.71 44.94 43.75 43.96 10,260,012 -0.89(-1.98%)
Nov 12, 2015 44.86 45.26 44.78 44.85 10,418,332 +0.00(+0.00%)
Nov 11, 2015 45.31 45.52 44.83 44.85 6,818,604 -0.29(-0.64%)
Nov 10, 2015 45.41 45.77 44.47 45.14 8,187,742 -0.30(-0.65%)
Nov 09, 2015 45.70 45.72 45.08 45.44 6,194,268 -0.51(-1.11%)
Nov 06, 2015 45.35 46.19 45.27 45.95 7,105,162 +0.59(+1.31%)
Nov 05, 2015 45.61 45.90 45.16 45.35 6,391,278 -0.11(-0.24%)
Nov 04, 2015 46.00 46.00 45.29 45.46 8,192,168 -0.18(-0.40%)
Nov 03, 2015 46.23 46.54 45.51 45.65 12,276,878 +0.27(+0.59%)
Nov 02, 2015 45.56 45.89 45.35 45.38 9,550,786 -0.13(-0.28%)
Oct 30, 2015 45.20 46.05 45.01 45.50 7,879,743 +0.30(+0.67%)
Oct 29, 2015 44.79 45.33 44.40 45.20 6,292,744 +0.32(+0.72%)
Oct 28, 2015 45.76 45.76 44.33 44.88 8,303,920 -0.65(-1.44%)
Oct 27, 2015 45.65 46.08 45.10 45.53 8,837,137 -0.40(-0.88%)
Oct 26, 2015 45.55 46.06 45.05 45.93 6,233,176 +0.29(+0.63%)
Oct 23, 2015 45.85 46.24 45.20 45.65 12,802,694 +0.17(+0.37%)
Oct 22, 2015 44.88 45.59 44.18 45.48 10,646,028 +1.23(+2.77%)
Oct 21, 2015 44.57 45.27 44.16 44.25 8,544,451 -0.64(-1.42%)
Oct 20, 2015 45.04 45.44 44.57 44.89 9,771,281 -0.11(-0.24%)
Oct 19, 2015 44.04 45.27 44.03 44.99 12,331,663 +1.03(+2.34%)
Oct 16, 2015 43.62 43.97 43.03 43.96 15,910,763 +0.17(+0.39%)
Oct 15, 2015 43.81 44.14 43.29 43.79 9,411,739 +0.30(+0.70%)
Oct 14, 2015 43.48 44.29 42.90 43.49 16,817,704 +0.77(+1.80%)
Oct 13, 2015 43.05 43.95 42.71 42.72 15,449,247 -0.69(-1.59%)
Oct 12, 2015 42.53 43.41 42.53 43.41 11,894,701 +1.15(+2.73%)
Oct 09, 2015 41.43 42.36 41.31 42.25 11,972,105 +1.12(+2.72%)
Oct 08, 2015 40.99 41.23 40.43 41.13 9,949,488 -0.03(-0.07%)
Oct 07, 2015 40.45 41.17 39.80 41.16 13,137,395 +0.81(+2.00%)
Oct 06, 2015 41.82 42.28 40.28 40.36 10,146,151 -1.67(-3.98%)
Oct 05, 2015 40.47 42.10 40.31 42.03 9,641,479 +1.87(+4.66%)
Oct 02, 2015 40.22 40.22 38.80 40.16 12,199,619 -0.48(-1.19%)
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.