Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.74 43.32 43.32 43.32 666,900 -0.72(-1.63%)
Dec 30, 2015 44.26 44.32 43.99 44.04 1,124,174 -0.19(-0.43%)
Dec 29, 2015 44.18 44.31 44.02 44.23 993,673 +0.52(+1.19%)
Dec 28, 2015 43.63 43.74 43.50 43.71 790,577 +0.15(+0.34%)
Dec 24, 2015 43.65 43.56 43.56 43.56 436,400 -0.07(-0.16%)
Dec 23, 2015 43.13 43.64 43.10 43.63 1,717,170 +0.85(+1.99%)
Dec 22, 2015 42.57 42.88 42.32 42.78 1,629,016 +0.22(+0.52%)
Dec 21, 2015 43.20 43.23 42.29 42.56 1,624,884 -0.16(-0.37%)
Dec 18, 2015 42.79 43.05 42.63 42.72 2,212,485 -0.59(-1.36%)
Dec 17, 2015 43.55 43.75 43.31 43.31 1,970,440 -0.59(-1.34%)
Dec 16, 2015 43.35 43.97 43.20 43.90 3,590,044 +0.91(+2.12%)
Dec 15, 2015 42.82 43.26 42.76 42.99 3,264,599 +0.66(+1.56%)
Dec 14, 2015 42.37 42.65 42.04 42.33 4,110,621 -0.05(-0.12%)
Dec 11, 2015 42.57 42.74 42.32 42.38 1,732,930 -0.64(-1.49%)
Dec 10, 2015 43.26 43.36 42.94 43.02 2,248,060 -0.32(-0.74%)
Dec 09, 2015 43.51 43.97 43.20 43.34 2,032,529 -0.24(-0.55%)
Dec 08, 2015 43.49 43.70 43.29 43.58 1,937,126 -0.47(-1.07%)
Dec 07, 2015 43.93 44.10 43.73 44.05 1,343,166 +0.47(+1.08%)
Dec 04, 2015 42.85 43.63 42.84 43.58 2,406,282 +0.42(+0.97%)
Dec 03, 2015 43.86 43.86 42.99 43.16 3,011,741 -0.98(-2.22%)
Dec 02, 2015 44.25 44.46 44.05 44.14 1,736,184 +0.35(+0.80%)
Dec 01, 2015 43.79 43.91 43.58 43.79 1,514,254 +0.05(+0.11%)
Nov 30, 2015 44.63 44.66 43.72 43.74 2,404,405 -0.90(-2.02%)
Nov 27, 2015 44.89 44.97 44.57 44.64 1,307,780 +0.06(+0.13%)
Nov 25, 2015 44.79 44.58 44.58 44.58 2,146,700 +0.61(+1.39%)
Nov 24, 2015 43.54 44.06 43.52 43.97 1,856,774 -0.31(-0.70%)
Nov 23, 2015 44.49 44.59 44.15 44.28 1,493,872 -0.30(-0.67%)
Nov 20, 2015 44.39 44.72 44.37 44.58 3,522,269 +0.20(+0.45%)
Nov 19, 2015 44.15 44.46 44.12 44.38 2,818,291 +0.37(+0.84%)
Nov 18, 2015 43.52 44.06 43.49 44.01 1,832,382 +0.45(+1.03%)
Nov 17, 2015 43.75 43.94 43.53 43.56 2,153,334 +0.24(+0.55%)
Nov 16, 2015 42.79 43.35 42.74 43.32 1,545,394 +0.65(+1.52%)
Nov 13, 2015 42.74 42.94 42.57 42.67 1,828,085 -0.98(-2.25%)
Nov 12, 2015 43.93 44.04 43.65 43.65 1,933,714 -0.74(-1.67%)
Nov 11, 2015 44.34 44.55 44.29 44.39 1,948,601 +0.53(+1.21%)
Nov 10, 2015 43.31 43.94 43.31 43.86 1,427,823 -0.01(-0.02%)
Nov 09, 2015 43.72 43.92 43.61 43.87 1,739,963 -0.57(-1.28%)
Nov 06, 2015 44.59 44.76 44.06 44.44 1,291,517 -0.86(-1.90%)
Nov 05, 2015 45.29 45.40 45.02 45.30 2,098,525 +0.12(+0.27%)
Nov 04, 2015 45.25 45.34 45.06 45.18 1,392,306 -0.18(-0.40%)
Nov 03, 2015 45.04 45.41 44.95 45.36 1,606,222 -0.04(-0.09%)
Nov 02, 2015 45.40 45.52 45.15 45.40 1,874,453 +0.42(+0.93%)
Oct 30, 2015 45.01 45.40 44.94 44.98 1,647,681 -0.45(-0.99%)
Oct 29, 2015 45.29 45.54 45.24 45.43 1,796,200 +0.23(+0.51%)
Oct 28, 2015 45.65 45.66 44.78 45.20 2,210,365 -0.11(-0.24%)
Oct 27, 2015 45.40 45.59 45.25 45.31 1,299,192 -0.26(-0.57%)
Oct 26, 2015 45.80 45.84 45.47 45.57 1,604,272 -0.28(-0.61%)
Oct 23, 2015 46.20 46.30 45.76 45.85 2,131,656 -0.19(-0.41%)
Oct 22, 2015 45.93 46.33 45.82 46.04 3,065,952 +0.68(+1.50%)
Oct 21, 2015 45.58 45.68 45.35 45.36 1,868,998 +0.00(+0.00%)
Oct 20, 2015 45.65 45.66 45.27 45.36 1,825,436 -0.18(-0.40%)
Oct 19, 2015 45.56 45.62 45.26 45.54 1,568,413 +0.22(+0.49%)
Oct 16, 2015 44.95 45.36 44.90 45.32 2,223,562 +0.37(+0.82%)
Oct 15, 2015 44.70 45.02 44.55 44.95 4,411,703 +2.04(+4.75%)
Oct 14, 2015 43.03 43.24 42.88 42.91 2,596,894 +0.01(+0.02%)
Oct 13, 2015 42.69 43.11 42.63 42.90 2,436,132 +0.03(+0.07%)
Oct 12, 2015 42.76 43.18 42.67 42.87 1,753,600 +0.61(+1.44%)
Oct 09, 2015 42.04 42.45 42.00 42.26 1,470,200 +0.19(+0.45%)
Oct 08, 2015 41.32 42.12 41.26 42.07 2,049,496 +0.29(+0.69%)
Oct 07, 2015 41.65 41.86 41.41 41.78 2,291,531 -0.26(-0.62%)
Oct 06, 2015 42.06 42.28 41.92 42.04 1,787,079 +0.11(+0.26%)
Oct 05, 2015 41.90 42.02 41.73 41.93 1,872,322 +0.81(+1.97%)
Oct 02, 2015 40.16 41.12 40.06 41.12 2,980,856 +0.87(+2.16%)
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.