Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.61 43.20 43.20 43.20 3,315,336 -0.47(-1.07%)
Dec 30, 2015 43.69 43.84 43.54 43.67 2,367,077 +0.01(+0.02%)
Dec 29, 2015 43.59 43.79 43.49 43.66 4,261,697 +0.21(+0.49%)
Dec 28, 2015 43.12 43.55 43.03 43.44 3,280,715 +0.15(+0.34%)
Dec 24, 2015 43.10 43.29 43.29 43.29 1,803,619 +0.11(+0.26%)
Dec 23, 2015 42.51 43.31 42.38 43.18 4,291,135 +0.77(+1.82%)
Dec 22, 2015 42.03 42.50 41.67 42.41 3,860,531 +0.49(+1.17%)
Dec 21, 2015 41.97 42.20 41.65 41.92 4,791,834 +0.20(+0.48%)
Dec 18, 2015 42.41 42.46 41.54 41.72 7,377,814 -0.85(-1.99%)
Dec 17, 2015 42.23 43.02 42.15 42.57 5,807,517 +0.30(+0.72%)
Dec 16, 2015 41.66 42.40 41.60 42.26 4,618,632 +0.72(+1.73%)
Dec 15, 2015 40.85 41.80 40.66 41.54 5,873,313 +1.11(+2.75%)
Dec 14, 2015 40.45 40.74 40.10 40.43 5,397,444 -0.01(-0.04%)
Dec 11, 2015 40.51 40.84 40.33 40.45 3,996,211 -0.24(-0.58%)
Dec 10, 2015 41.72 41.76 40.63 40.68 5,023,542 -1.02(-2.44%)
Dec 09, 2015 41.31 42.19 41.06 41.70 3,774,230 +0.27(+0.66%)
Dec 08, 2015 41.60 41.68 41.19 41.43 3,104,242 -0.27(-0.66%)
Dec 07, 2015 41.69 41.74 41.33 41.70 3,625,603 +0.30(+0.73%)
Dec 04, 2015 40.74 41.43 40.71 41.40 3,141,336 +0.85(+2.08%)
Dec 03, 2015 40.80 41.00 40.40 40.55 4,671,793 -0.47(-1.14%)
Dec 02, 2015 41.85 41.96 40.97 41.02 3,472,971 -1.04(-2.47%)
Dec 01, 2015 41.78 42.17 41.49 42.06 4,752,379 +0.53(+1.29%)
Nov 30, 2015 41.48 41.95 41.48 41.52 5,943,237 +0.05(+0.13%)
Nov 27, 2015 41.26 41.61 41.13 41.47 1,920,321 +0.24(+0.59%)
Nov 25, 2015 41.20 41.23 41.23 41.23 3,164,664 -0.13(-0.32%)
Nov 24, 2015 41.29 41.50 40.97 41.36 3,041,494 -0.15(-0.36%)
Nov 23, 2015 41.94 42.14 41.45 41.51 3,105,509 -0.41(-0.97%)
Nov 20, 2015 41.92 42.24 41.60 41.92 5,752,609 +0.16(+0.39%)
Nov 19, 2015 41.21 41.90 41.17 41.75 5,058,288 +0.67(+1.64%)
Nov 18, 2015 40.84 41.14 40.26 41.08 6,307,087 +0.27(+0.65%)
Nov 17, 2015 41.56 41.92 40.71 40.81 3,267,758 -0.86(-2.06%)
Nov 16, 2015 40.81 41.70 40.74 41.67 2,979,033 +0.85(+2.09%)
Nov 13, 2015 41.06 41.40 40.74 40.82 3,031,855 -0.19(-0.47%)
Nov 12, 2015 41.06 41.52 40.80 41.01 3,557,175 -0.18(-0.43%)
Nov 11, 2015 40.88 41.29 40.79 41.19 3,657,590 +0.34(+0.83%)
Nov 10, 2015 40.39 40.88 40.39 40.85 3,214,743 +0.50(+1.23%)
Nov 09, 2015 39.84 40.46 39.68 40.35 4,954,576 +0.35(+0.87%)
Nov 06, 2015 40.92 40.98 39.51 40.00 6,948,110 -1.46(-3.52%)
Nov 05, 2015 41.62 41.82 41.41 41.46 3,247,567 -0.16(-0.39%)
Nov 04, 2015 41.67 41.95 41.53 41.62 3,506,320 -0.03(-0.07%)
Nov 03, 2015 41.62 41.87 41.36 41.65 2,915,138 -0.10(-0.25%)
Nov 02, 2015 41.58 41.84 41.29 41.76 3,715,099 +0.18(+0.42%)
Oct 30, 2015 41.43 41.78 41.26 41.58 3,765,393 +0.32(+0.78%)
Oct 29, 2015 41.68 41.84 40.75 41.26 4,695,740 -0.63(-1.51%)
Oct 28, 2015 42.42 42.56 41.40 41.89 2,798,085 -0.44(-1.04%)
Oct 27, 2015 42.48 42.60 42.15 42.33 2,901,297 -0.11(-0.26%)
Oct 26, 2015 42.37 42.49 42.04 42.44 3,898,745 +0.25(+0.59%)
Oct 23, 2015 43.28 43.31 42.13 42.19 6,654,740 -1.24(-2.86%)
Oct 22, 2015 42.95 43.50 42.75 43.43 5,590,074 +0.17(+0.39%)
Oct 21, 2015 43.28 43.69 43.10 43.26 4,525,330 +0.21(+0.48%)
Oct 20, 2015 42.95 43.47 42.92 43.06 4,257,752 +0.05(+0.12%)
Oct 19, 2015 42.91 43.06 42.45 43.00 3,940,207 +0.04(+0.09%)
Oct 16, 2015 43.31 43.34 42.77 42.97 4,133,928 -0.13(-0.31%)
Oct 15, 2015 42.83 43.17 42.49 43.10 3,753,254 +0.42(+0.98%)
Oct 14, 2015 42.33 42.86 42.28 42.68 5,296,386 +0.37(+0.87%)
Oct 13, 2015 42.18 42.47 42.03 42.31 2,920,330 +0.07(+0.16%)
Oct 12, 2015 41.69 42.38 41.69 42.25 3,093,588 +0.60(+1.45%)
Oct 09, 2015 41.76 41.87 41.48 41.65 2,783,389 -0.10(-0.23%)
Oct 08, 2015 41.11 41.81 41.06 41.74 4,629,933 +0.61(+1.48%)
Oct 07, 2015 41.66 41.69 41.07 41.13 6,109,313 -0.43(-1.02%)
Oct 06, 2015 42.01 42.16 41.42 41.56 4,225,573 -0.62(-1.46%)
Oct 05, 2015 41.60 42.27 41.43 42.18 4,097,143 +0.84(+2.02%)
Oct 02, 2015 41.64 41.66 40.88 41.34 7,042,623 +0.13(+0.32%)
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.