Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.72 41.53 41.53 41.53 8,707,075 -0.39(-0.94%)
Dec 30, 2015 41.65 42.15 41.58 41.93 7,445,567 +0.25(+0.59%)
Dec 29, 2015 41.38 41.86 41.38 41.68 7,235,263 +0.49(+1.19%)
Dec 28, 2015 40.85 41.35 40.50 41.19 7,966,846 +0.20(+0.50%)
Dec 24, 2015 40.93 40.99 40.99 40.99 3,070,610 -0.08(-0.21%)
Dec 23, 2015 40.58 41.09 40.39 41.07 9,462,459 +0.69(+1.72%)
Dec 22, 2015 39.64 40.66 39.57 40.38 11,967,466 +0.97(+2.47%)
Dec 21, 2015 39.26 39.45 39.05 39.40 6,520,977 +0.32(+0.83%)
Dec 18, 2015 39.19 39.33 38.81 39.08 19,692,404 -0.45(-1.14%)
Dec 17, 2015 40.43 40.62 39.51 39.53 11,194,477 -0.88(-2.17%)
Dec 16, 2015 39.73 40.45 39.40 40.41 8,959,543 +0.87(+2.20%)
Dec 15, 2015 39.37 39.96 39.20 39.54 9,969,675 +0.67(+1.71%)
Dec 14, 2015 37.66 38.90 37.33 38.87 13,433,825 +0.98(+2.59%)
Dec 11, 2015 39.11 38.84 37.76 37.89 13,390,672 -1.22(-3.12%)
Dec 10, 2015 39.26 39.72 39.02 39.11 9,608,436 -0.18(-0.45%)
Dec 09, 2015 39.46 40.27 39.07 39.28 8,854,156 -0.45(-1.13%)
Dec 08, 2015 38.95 39.87 38.92 39.73 9,835,763 +0.28(+0.71%)
Dec 07, 2015 40.60 40.66 39.10 39.45 11,254,007 -0.64(-1.59%)
Dec 04, 2015 39.61 40.30 39.40 40.09 9,624,608 +0.74(+1.89%)
Dec 03, 2015 40.46 40.49 38.93 39.35 13,836,008 -1.12(-2.77%)
Dec 02, 2015 41.49 41.63 40.22 40.47 10,884,424 -0.91(-2.20%)
Dec 01, 2015 40.83 41.43 40.08 41.38 16,102,703 +0.61(+1.50%)
Nov 30, 2015 42.04 42.22 40.64 40.77 18,055,272 -1.30(-3.08%)
Nov 27, 2015 42.19 42.38 41.79 42.07 3,428,948 -0.20(-0.48%)
Nov 25, 2015 42.84 42.27 42.27 42.27 6,959,898 -0.59(-1.37%)
Nov 24, 2015 42.46 43.22 42.44 42.86 7,437,332 -0.01(-0.03%)
Nov 23, 2015 42.99 43.14 42.66 42.87 9,135,175 +0.03(+0.07%)
Nov 20, 2015 42.73 43.02 42.47 42.85 10,683,002 +0.39(+0.92%)
Nov 19, 2015 42.92 43.28 42.17 42.45 7,946,026 -0.31(-0.72%)
Nov 18, 2015 42.25 42.81 41.96 42.76 7,801,971 +0.43(+1.01%)
Nov 17, 2015 42.14 43.28 41.88 42.33 11,988,185 +0.26(+0.62%)
Nov 16, 2015 41.89 42.64 41.76 42.07 9,934,082 +0.11(+0.25%)
Nov 13, 2015 42.07 42.75 41.29 41.97 11,173,975 -0.26(-0.61%)
Nov 12, 2015 42.62 43.28 42.17 42.23 11,075,568 -0.44(-1.04%)
Nov 11, 2015 43.61 43.66 42.48 42.67 11,713,275 -1.01(-2.31%)
Nov 10, 2015 44.40 44.61 43.66 43.68 9,837,481 -0.65(-1.47%)
Nov 09, 2015 44.61 44.96 44.25 44.33 11,728,607 -0.63(-1.40%)
Nov 06, 2015 43.65 45.08 43.56 44.96 10,356,327 +0.95(+2.17%)
Nov 05, 2015 44.66 45.00 43.25 44.01 14,600,936 -0.72(-1.61%)
Nov 04, 2015 43.77 44.98 43.68 44.73 14,751,222 +0.96(+2.19%)
Nov 03, 2015 44.26 44.68 43.41 43.77 12,486,063 -0.67(-1.50%)
Nov 02, 2015 43.19 45.01 43.08 44.44 24,257,416 +2.69(+6.43%)
Oct 30, 2015 40.57 42.58 40.43 41.75 39,173,324 +3.82(+10.07%)
Oct 29, 2015 37.30 38.69 37.17 37.93 13,265,821 +0.59(+1.58%)
Oct 28, 2015 37.03 37.75 36.51 37.34 11,223,254 +0.48(+1.29%)
Oct 27, 2015 36.47 37.50 36.47 36.87 16,702,741 +0.50(+1.37%)
Oct 26, 2015 35.18 36.79 34.60 36.37 19,811,476 +1.07(+3.04%)
Oct 23, 2015 34.64 36.27 34.10 35.29 37,389,304 +1.45(+4.29%)
Oct 22, 2015 37.78 38.17 31.87 33.84 66,328,304 -3.90(-10.33%)
Oct 21, 2015 38.76 38.99 37.21 37.74 16,767,927 -0.70(-1.82%)
Oct 20, 2015 39.37 39.53 38.30 38.44 9,263,017 -0.93(-2.37%)
Oct 19, 2015 39.47 39.75 39.04 39.38 9,217,875 -0.26(-0.65%)
Oct 16, 2015 39.47 39.94 39.12 39.63 10,472,860 +0.27(+0.69%)
Oct 15, 2015 38.09 39.40 37.76 39.36 11,098,647 +1.54(+4.08%)
Oct 14, 2015 37.92 38.30 37.56 37.82 12,447,570 +0.10(+0.26%)
Oct 13, 2015 38.68 38.81 37.65 37.72 13,502,310 -1.02(-2.64%)
Oct 12, 2015 38.77 39.09 38.57 38.74 9,377,955 +0.09(+0.23%)
Oct 09, 2015 39.03 39.25 38.54 38.65 10,333,002 -0.28(-0.71%)
Oct 08, 2015 38.30 39.02 38.07 38.93 9,697,922 +0.28(+0.74%)
Oct 07, 2015 38.11 39.29 37.45 38.65 15,942,096 +0.38(+1.00%)
Oct 06, 2015 39.08 39.37 37.49 38.27 12,966,734 -1.11(-2.82%)
Oct 05, 2015 39.18 39.56 38.52 39.38 13,431,253 +0.60(+1.54%)
Oct 02, 2015 37.42 38.80 37.32 38.78 9,993,383 +0.48(+1.25%)
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.