Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.67 40.29 40.29 40.29 1,221,098 -0.51(-1.24%)
Dec 30, 2015 41.20 41.32 40.70 40.79 1,293,900 -0.36(-0.88%)
Dec 29, 2015 41.29 41.47 41.11 41.15 1,412,996 +0.07(+0.17%)
Dec 28, 2015 40.56 41.14 40.55 41.08 1,775,179 +0.21(+0.51%)
Dec 24, 2015 41.04 40.88 40.88 40.88 402,423 -0.19(-0.47%)
Dec 23, 2015 40.90 41.11 40.71 41.07 1,081,940 +0.32(+0.79%)
Dec 22, 2015 40.47 40.78 39.94 40.74 1,365,091 +0.38(+0.93%)
Dec 21, 2015 40.30 40.43 40.05 40.37 1,337,723 +0.34(+0.86%)
Dec 18, 2015 40.64 40.65 39.96 40.02 2,957,739 -0.71(-1.75%)
Dec 17, 2015 41.06 41.24 40.50 40.74 1,473,155 -0.44(-1.08%)
Dec 16, 2015 41.09 41.35 40.66 41.18 2,490,004 +0.39(+0.96%)
Dec 15, 2015 40.93 41.17 40.54 40.79 2,233,955 -0.03(-0.08%)
Dec 14, 2015 40.67 40.91 40.51 40.82 3,648,931 +0.20(+0.49%)
Dec 11, 2015 40.71 40.87 40.38 40.62 2,036,397 -0.50(-1.21%)
Dec 10, 2015 40.98 41.90 40.67 41.12 2,721,780 +0.08(+0.21%)
Dec 09, 2015 40.96 42.22 40.61 41.04 3,451,866 +0.03(+0.07%)
Dec 08, 2015 40.41 41.06 40.24 41.01 3,036,452 +0.28(+0.70%)
Dec 07, 2015 40.74 40.94 40.39 40.72 3,170,899 +0.00(+0.00%)
Dec 04, 2015 40.35 41.00 40.28 40.72 4,064,441 +0.52(+1.30%)
Dec 03, 2015 40.42 41.20 40.01 40.20 5,045,943 -0.19(-0.47%)
Dec 02, 2015 40.57 40.61 39.87 40.39 3,673,277 -0.09(-0.23%)
Dec 01, 2015 40.68 41.32 40.22 40.48 4,901,713 +0.44(+1.09%)
Nov 30, 2015 40.77 40.90 39.89 40.05 3,922,595 -0.66(-1.62%)
Nov 27, 2015 40.33 40.86 40.32 40.71 1,953,731 +0.44(+1.10%)
Nov 25, 2015 39.45 40.26 40.26 40.26 3,409,710 +0.91(+2.32%)
Nov 24, 2015 39.64 40.23 39.04 39.35 4,767,867 +1.18(+3.09%)
Nov 23, 2015 37.70 38.28 37.62 38.17 2,750,434 +0.74(+1.99%)
Nov 20, 2015 38.10 38.12 37.36 37.43 2,314,645 -0.50(-1.31%)
Nov 19, 2015 37.62 38.07 37.55 37.92 2,634,781 +0.33(+0.88%)
Nov 18, 2015 36.90 37.62 36.77 37.59 2,606,936 +0.77(+2.08%)
Nov 17, 2015 37.32 37.37 36.74 36.83 1,602,520 -0.49(-1.31%)
Nov 16, 2015 36.74 37.33 36.62 37.32 1,438,038 +0.54(+1.48%)
Nov 13, 2015 36.70 37.16 36.64 36.77 2,304,486 -0.25(-0.68%)
Nov 12, 2015 37.20 37.45 36.89 37.03 2,334,188 -0.44(-1.17%)
Nov 11, 2015 37.03 37.75 37.03 37.46 2,002,488 +0.44(+1.18%)
Nov 10, 2015 37.26 37.52 36.95 37.03 2,071,011 -0.28(-0.76%)
Nov 09, 2015 37.26 37.43 36.95 37.31 2,086,261 -0.08(-0.20%)
Nov 06, 2015 38.31 38.38 37.01 37.39 2,753,502 -1.25(-3.23%)
Nov 05, 2015 38.61 38.67 38.18 38.64 1,541,915 -0.03(-0.08%)
Nov 04, 2015 38.61 38.75 38.33 38.67 1,446,317 +0.16(+0.42%)
Nov 03, 2015 38.71 38.91 38.10 38.51 1,667,366 -0.39(-1.00%)
Nov 02, 2015 39.00 39.09 38.61 38.90 1,525,754 -0.04(-0.10%)
Oct 30, 2015 39.18 39.44 38.93 38.94 1,544,918 -0.31(-0.80%)
Oct 29, 2015 38.86 39.38 38.62 39.25 1,351,073 +0.31(+0.81%)
Oct 28, 2015 39.30 39.39 38.58 38.94 1,785,685 -0.31(-0.78%)
Oct 27, 2015 39.41 39.58 39.01 39.24 1,522,796 -0.32(-0.81%)
Oct 26, 2015 39.46 39.68 39.34 39.56 1,478,480 +0.14(+0.35%)
Oct 23, 2015 39.61 39.62 39.17 39.43 1,799,547 +0.00(+0.00%)
Oct 22, 2015 38.29 39.69 38.28 39.43 4,099,617 +1.32(+3.46%)
Oct 21, 2015 37.99 38.29 37.90 38.11 3,184,406 +0.17(+0.44%)
Oct 20, 2015 37.86 37.99 37.64 37.94 2,669,449 +0.07(+0.18%)
Oct 19, 2015 37.92 38.06 37.69 37.87 2,702,453 -0.07(-0.18%)
Oct 16, 2015 38.16 38.28 37.82 37.94 2,052,463 -0.01(-0.02%)
Oct 15, 2015 38.14 38.25 37.51 37.95 2,246,784 +0.02(+0.04%)
Oct 14, 2015 38.61 38.69 37.84 37.93 1,741,171 -0.63(-1.63%)
Oct 13, 2015 38.90 39.04 38.51 38.56 1,699,705 -0.45(-1.16%)
Oct 12, 2015 39.41 39.43 38.95 39.01 2,036,113 -0.30(-0.76%)
Oct 09, 2015 39.15 39.58 39.07 39.31 1,462,127 +0.20(+0.51%)
Oct 08, 2015 38.71 39.33 38.51 39.11 2,303,477 +0.37(+0.96%)
Oct 07, 2015 38.80 38.99 38.44 38.74 2,240,417 +0.05(+0.14%)
Oct 06, 2015 39.24 39.24 38.66 38.68 1,624,429 -0.45(-1.15%)
Oct 05, 2015 38.57 39.14 38.55 39.13 2,902,848 +0.58(+1.50%)
Oct 02, 2015 37.73 38.57 37.66 38.55 2,548,946 +0.44(+1.16%)
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.