Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.91 39.60 39.60 39.60 3,021,160 -0.40(-0.99%)
Dec 30, 2015 40.41 40.77 39.95 39.99 2,092,113 -0.45(-1.12%)
Dec 29, 2015 40.40 41.16 40.33 40.45 3,062,228 +0.42(+1.05%)
Dec 28, 2015 40.24 40.65 39.75 40.02 2,732,934 -0.48(-1.18%)
Dec 24, 2015 40.94 40.50 40.50 40.50 1,118,846 -0.48(-1.18%)
Dec 23, 2015 40.76 41.22 40.10 40.99 3,352,882 +0.60(+1.48%)
Dec 22, 2015 39.63 40.64 39.29 40.39 4,439,985 +0.60(+1.52%)
Dec 21, 2015 40.51 40.68 39.29 39.79 4,586,545 -0.42(-1.05%)
Dec 18, 2015 40.72 40.97 39.73 40.21 7,832,861 -0.60(-1.48%)
Dec 17, 2015 43.05 43.05 40.76 40.81 7,489,657 -2.18(-5.07%)
Dec 16, 2015 43.70 43.88 42.19 42.99 6,481,653 -0.34(-0.79%)
Dec 15, 2015 43.72 44.05 43.17 43.33 5,573,522 -0.20(-0.46%)
Dec 14, 2015 44.32 44.77 43.12 43.53 6,054,514 -0.53(-1.21%)
Dec 11, 2015 44.52 44.75 43.91 44.06 4,450,778 -1.07(-2.36%)
Dec 10, 2015 45.26 46.05 45.01 45.13 3,304,869 +0.08(+0.18%)
Dec 09, 2015 44.74 45.98 44.64 45.05 4,467,972 -0.14(-0.30%)
Dec 08, 2015 44.52 45.92 44.41 45.18 5,169,651 +0.32(+0.71%)
Dec 07, 2015 45.07 45.07 43.45 44.87 8,865,255 -0.51(-1.12%)
Dec 04, 2015 45.14 45.82 44.74 45.37 6,110,735 +0.06(+0.14%)
Dec 03, 2015 45.15 45.49 44.21 45.31 6,510,043 +0.31(+0.69%)
Dec 02, 2015 45.30 45.88 44.75 45.00 4,200,724 -0.11(-0.25%)
Dec 01, 2015 44.91 45.29 44.60 45.11 4,387,502 +0.35(+0.78%)
Nov 30, 2015 45.67 45.84 44.58 44.76 6,295,607 -1.03(-2.26%)
Nov 27, 2015 45.85 46.15 45.36 45.80 1,756,239 -0.14(-0.31%)
Nov 25, 2015 45.88 45.94 45.94 45.94 2,641,377 +0.36(+0.78%)
Nov 24, 2015 44.70 46.32 44.64 45.58 4,541,465 +0.75(+1.67%)
Nov 23, 2015 44.19 45.51 44.01 44.83 5,481,193 +0.63(+1.43%)
Nov 20, 2015 44.38 45.01 44.09 44.20 3,818,810 +0.28(+0.65%)
Nov 19, 2015 43.79 44.23 43.37 43.91 3,945,163 -0.03(-0.07%)
Nov 18, 2015 43.31 44.03 42.90 43.95 4,632,924 +0.79(+1.83%)
Nov 17, 2015 43.84 43.90 42.46 43.16 4,331,354 -0.07(-0.16%)
Nov 16, 2015 42.26 43.44 41.72 43.23 8,323,572 +0.61(+1.43%)
Nov 13, 2015 39.88 42.92 39.83 42.62 30,297,722 -7.51(-14.98%)
Nov 12, 2015 49.22 50.95 49.21 50.13 8,336,101 +0.91(+1.85%)
Nov 11, 2015 49.94 50.20 48.23 49.22 5,946,555 -1.90(-3.72%)
Nov 10, 2015 49.71 51.21 49.21 51.13 3,832,840 +1.60(+3.24%)
Nov 09, 2015 51.73 51.74 49.12 49.52 5,231,662 -2.45(-4.71%)
Nov 06, 2015 52.55 52.91 51.92 51.97 2,432,161 -0.70(-1.32%)
Nov 05, 2015 52.52 52.90 51.83 52.67 2,121,654 +0.21(+0.39%)
Nov 04, 2015 53.01 53.10 52.20 52.46 1,777,210 -0.45(-0.85%)
Nov 03, 2015 52.18 53.13 52.03 52.91 2,827,494 +1.41(+2.75%)
Nov 02, 2015 51.40 51.73 50.15 51.50 2,824,406 -0.01(-0.02%)
Oct 30, 2015 51.17 51.84 50.86 51.50 1,943,285 +0.40(+0.79%)
Oct 29, 2015 51.21 51.21 50.49 51.10 1,386,509 +0.03(+0.06%)
Oct 28, 2015 51.27 52.02 50.49 51.07 2,511,123 +0.06(+0.12%)
Oct 27, 2015 51.65 51.65 50.34 51.01 2,692,796 -0.51(-1.00%)
Oct 26, 2015 51.16 51.60 50.34 51.52 2,641,548 +0.19(+0.37%)
Oct 23, 2015 53.67 54.24 51.03 51.33 3,113,562 -2.78(-5.14%)
Oct 22, 2015 53.71 54.35 53.38 54.11 1,991,208 +0.66(+1.23%)
Oct 21, 2015 54.39 54.92 53.38 53.46 2,257,817 -0.67(-1.24%)
Oct 20, 2015 53.93 54.64 53.72 54.13 1,722,558 +0.07(+0.13%)
Oct 19, 2015 53.08 54.09 52.86 54.06 1,930,678 +0.92(+1.74%)
Oct 16, 2015 53.37 53.64 52.70 53.13 1,532,920 -0.12(-0.22%)
Oct 15, 2015 53.12 53.28 51.94 53.25 2,483,883 +0.43(+0.82%)
Oct 14, 2015 54.26 54.52 52.58 52.82 3,062,200 -1.31(-2.42%)
Oct 13, 2015 54.32 54.76 53.79 54.13 1,877,534 -0.24(-0.44%)
Oct 12, 2015 54.16 54.54 53.79 54.36 1,307,307 +0.32(+0.58%)
Oct 09, 2015 54.40 54.76 53.92 54.05 1,845,702 -0.43(-0.78%)
Oct 08, 2015 53.66 54.62 53.50 54.47 2,471,533 +0.80(+1.49%)
Oct 07, 2015 54.89 55.05 53.31 53.68 3,388,621 -0.36(-0.67%)
Oct 06, 2015 54.80 55.38 53.95 54.04 3,247,025 -0.79(-1.44%)
Oct 05, 2015 55.68 55.81 54.05 54.83 5,683,780 -0.58(-1.04%)
Oct 02, 2015 53.29 55.47 52.06 55.40 6,379,067 +2.72(+5.17%)
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.