Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.78 39.70 39.70 39.70 710,700 -0.28(-0.70%)
Dec 30, 2015 40.41 40.57 39.94 39.98 744,602 -0.58(-1.43%)
Dec 29, 2015 40.64 40.75 40.21 40.56 1,049,406 +0.12(+0.30%)
Dec 28, 2015 40.70 40.77 39.87 40.44 1,591,611 -0.38(-0.93%)
Dec 24, 2015 40.70 40.82 40.82 40.82 495,900 +0.01(+0.02%)
Dec 23, 2015 40.30 40.86 40.12 40.81 2,178,195 +0.66(+1.64%)
Dec 22, 2015 40.44 40.58 39.88 40.15 1,329,737 -0.15(-0.37%)
Dec 21, 2015 40.44 40.75 40.00 40.30 1,274,603 +0.04(+0.10%)
Dec 18, 2015 40.82 41.09 40.10 40.26 5,863,580 -0.24(-0.59%)
Dec 17, 2015 41.29 41.55 40.37 40.50 1,453,283 -0.78(-1.89%)
Dec 16, 2015 41.23 41.52 40.63 41.28 1,851,205 +0.26(+0.63%)
Dec 15, 2015 40.49 41.39 40.43 41.02 2,242,651 +0.83(+2.07%)
Dec 14, 2015 41.33 41.50 39.82 40.19 1,576,563 -1.14(-2.76%)
Dec 11, 2015 42.16 42.23 41.25 41.33 1,319,958 -1.27(-2.98%)
Dec 10, 2015 41.75 43.04 41.62 42.60 1,590,420 +0.84(+2.01%)
Dec 09, 2015 42.34 42.81 41.58 41.76 1,891,890 -0.70(-1.65%)
Dec 08, 2015 42.83 43.03 42.33 42.46 1,290,297 -0.83(-1.92%)
Dec 07, 2015 42.91 43.57 42.80 43.29 1,805,805 +0.22(+0.51%)
Dec 04, 2015 42.25 43.15 42.20 43.07 1,477,632 +0.86(+2.04%)
Dec 03, 2015 42.66 42.91 41.80 42.21 1,663,081 -0.35(-0.82%)
Dec 02, 2015 42.66 42.76 42.23 42.56 1,680,536 -0.14(-0.33%)
Dec 01, 2015 43.00 43.08 42.27 42.70 1,430,253 -0.26(-0.61%)
Nov 30, 2015 42.98 43.29 42.72 42.96 1,827,477 +0.10(+0.23%)
Nov 27, 2015 42.86 43.00 42.55 42.86 697,339 -0.06(-0.14%)
Nov 25, 2015 42.13 42.92 42.92 42.92 1,320,200 +0.72(+1.71%)
Nov 24, 2015 42.47 42.57 42.03 42.20 1,144,753 -0.50(-1.17%)
Nov 23, 2015 42.60 42.81 42.32 42.70 1,356,076 +0.00(+0.00%)
Nov 20, 2015 42.68 43.11 42.38 42.70 943,166 +0.04(+0.09%)
Nov 19, 2015 43.03 43.13 42.46 42.66 1,305,862 -0.47(-1.09%)
Nov 18, 2015 41.24 43.34 41.12 43.13 2,869,974 +2.00(+4.86%)
Nov 17, 2015 41.63 41.64 41.00 41.13 1,016,644 -0.30(-0.72%)
Nov 16, 2015 41.07 41.45 40.78 41.43 1,267,096 +0.29(+0.70%)
Nov 13, 2015 41.25 41.46 41.06 41.14 1,241,986 -0.12(-0.29%)
Nov 12, 2015 41.86 41.99 41.26 41.26 1,792,100 -0.97(-2.30%)
Nov 11, 2015 42.66 43.00 42.13 42.23 1,050,978 -0.31(-0.73%)
Nov 10, 2015 42.24 42.85 42.14 42.54 1,947,598 +0.01(+0.02%)
Nov 09, 2015 43.06 43.38 42.44 42.53 1,954,207 -0.75(-1.73%)
Nov 06, 2015 43.33 43.80 42.69 43.28 1,994,248 +0.75(+1.76%)
Nov 05, 2015 42.47 42.78 42.27 42.53 3,589,818 +0.19(+0.45%)
Nov 04, 2015 42.01 42.79 41.69 42.34 2,114,622 +0.54(+1.29%)
Nov 03, 2015 41.75 42.63 40.26 41.80 6,335,528 -1.40(-3.24%)
Nov 02, 2015 43.16 43.54 43.00 43.20 2,753,045 +0.20(+0.47%)
Oct 30, 2015 44.01 44.65 42.82 43.00 2,680,011 -1.01(-2.29%)
Oct 29, 2015 44.79 44.95 43.98 44.01 2,080,434 -0.89(-1.98%)
Oct 28, 2015 44.40 45.09 44.04 44.90 2,362,298 +0.46(+1.04%)
Oct 27, 2015 45.18 45.41 44.24 44.44 1,672,940 -0.99(-2.18%)
Oct 26, 2015 45.69 45.93 44.91 45.43 1,626,995 -0.33(-0.72%)
Oct 23, 2015 46.50 46.51 45.58 45.76 2,303,249 -0.38(-0.82%)
Oct 22, 2015 43.89 46.29 43.89 46.14 6,327,274 +6.26(+15.70%)
Oct 21, 2015 40.44 40.52 39.18 39.88 3,916,119 -0.28(-0.70%)
Oct 20, 2015 40.88 41.24 40.13 40.16 2,828,202 -0.65(-1.59%)
Oct 19, 2015 40.66 41.36 40.50 40.81 2,615,345 +0.12(+0.29%)
Oct 16, 2015 41.19 41.20 40.45 40.69 2,183,554 -0.46(-1.12%)
Oct 15, 2015 40.89 41.37 40.75 41.15 2,172,394 +0.26(+0.64%)
Oct 14, 2015 41.42 41.87 40.74 40.89 1,283,020 -0.64(-1.54%)
Oct 13, 2015 41.74 42.04 41.50 41.53 586,162 -0.36(-0.86%)
Oct 12, 2015 41.84 42.24 41.74 41.89 577,983 -0.01(-0.02%)
Oct 09, 2015 42.31 42.63 41.65 41.90 812,656 -0.40(-0.95%)
Oct 08, 2015 42.20 42.41 41.88 42.30 795,883 +0.00(+0.00%)
Oct 07, 2015 42.56 43.16 42.09 42.30 1,105,533 +0.12(+0.28%)
Oct 06, 2015 41.36 42.58 40.97 42.18 1,906,293 +0.89(+2.16%)
Oct 05, 2015 40.45 41.30 40.34 41.29 5,092,386 +0.95(+2.35%)
Oct 02, 2015 39.85 40.34 39.28 40.34 2,584,921 -0.23(-0.57%)
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.