Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.87 39.60 39.60 39.60 407,800 -0.36(-0.90%)
Dec 30, 2015 40.54 40.98 39.88 39.96 396,836 -0.68(-1.67%)
Dec 29, 2015 40.24 41.05 39.83 40.64 447,570 +0.79(+1.98%)
Dec 28, 2015 40.20 41.59 39.72 39.85 679,148 -0.64(-1.58%)
Dec 24, 2015 39.50 40.49 40.49 40.49 200,200 +0.65(+1.63%)
Dec 23, 2015 40.35 40.83 39.51 39.84 442,095 +0.09(+0.23%)
Dec 22, 2015 38.19 40.44 37.92 39.75 786,538 +1.56(+4.08%)
Dec 21, 2015 40.01 40.25 37.60 38.19 908,478 -1.56(-3.92%)
Dec 18, 2015 39.25 39.75 38.00 39.75 1,506,793 +1.21(+3.14%)
Dec 17, 2015 40.33 40.85 38.45 38.54 789,380 -1.63(-4.06%)
Dec 16, 2015 42.03 42.03 39.50 40.17 755,987 -1.41(-3.39%)
Dec 15, 2015 40.70 41.72 40.22 41.58 505,426 +1.42(+3.54%)
Dec 14, 2015 41.30 41.35 40.03 40.16 633,955 -1.03(-2.50%)
Dec 11, 2015 42.25 43.00 41.14 41.19 674,521 -1.75(-4.08%)
Dec 10, 2015 44.10 44.59 42.65 42.94 794,724 -1.22(-2.76%)
Dec 09, 2015 44.00 45.07 42.71 44.16 701,848 +0.35(+0.80%)
Dec 08, 2015 43.62 43.99 42.50 43.81 573,624 +0.04(+0.09%)
Dec 07, 2015 44.00 44.73 43.50 43.77 459,135 -0.27(-0.61%)
Dec 04, 2015 44.87 44.98 43.42 44.04 429,742 -0.59(-1.32%)
Dec 03, 2015 45.73 45.99 43.75 44.63 405,389 -0.88(-1.93%)
Dec 02, 2015 45.50 45.69 45.02 45.51 570,508 -0.19(-0.42%)
Dec 01, 2015 46.00 46.99 44.56 45.70 671,636 -0.25(-0.54%)
Nov 30, 2015 44.15 46.40 44.15 45.95 671,014 +1.83(+4.15%)
Nov 27, 2015 43.72 44.70 43.71 44.12 162,047 +0.64(+1.47%)
Nov 25, 2015 43.68 43.48 43.48 43.48 327,600 +0.08(+0.18%)
Nov 24, 2015 42.97 43.62 42.20 43.40 443,863 +0.18(+0.42%)
Nov 23, 2015 42.72 43.46 42.06 43.22 411,023 +0.69(+1.62%)
Nov 20, 2015 43.30 43.57 42.17 42.53 420,984 -0.64(-1.48%)
Nov 19, 2015 42.16 43.53 41.53 43.17 494,739 +0.69(+1.62%)
Nov 18, 2015 42.71 43.85 41.77 42.48 536,856 -0.48(-1.12%)
Nov 17, 2015 43.00 43.51 41.57 42.96 699,686 -0.46(-1.06%)
Nov 16, 2015 40.70 43.80 39.95 43.42 1,005,727 +2.57(+6.29%)
Nov 13, 2015 42.00 42.36 39.91 40.85 1,249,843 -1.62(-3.81%)
Nov 12, 2015 44.49 45.18 42.13 42.47 1,002,839 -1.65(-3.74%)
Nov 11, 2015 47.04 47.04 43.65 44.12 711,007 -2.56(-5.48%)
Nov 10, 2015 48.01 48.50 46.26 46.68 589,611 -1.87(-3.85%)
Nov 09, 2015 50.00 50.00 46.42 48.55 1,076,986 -1.44(-2.88%)
Nov 06, 2015 53.50 53.50 49.33 49.99 2,568,080 -1.12(-2.19%)
Nov 05, 2015 50.64 52.00 48.82 51.11 2,838,224 +2.19(+4.48%)
Nov 04, 2015 49.80 49.94 48.20 48.92 536,973 +0.29(+0.60%)
Nov 03, 2015 47.63 49.57 47.46 48.63 837,333 +0.69(+1.44%)
Nov 02, 2015 45.99 48.50 45.69 47.94 852,052 +2.37(+5.20%)
Oct 30, 2015 44.52 45.91 44.14 45.57 339,002 +1.25(+2.82%)
Oct 29, 2015 46.26 46.85 44.00 44.32 593,493 -1.69(-3.67%)
Oct 28, 2015 44.30 46.50 44.12 46.01 421,527 +1.96(+4.45%)
Oct 27, 2015 44.35 44.88 43.50 44.05 270,336 -0.60(-1.34%)
Oct 26, 2015 45.28 45.77 44.41 44.65 264,851 -0.37(-0.82%)
Oct 23, 2015 43.18 45.65 43.02 45.02 428,020 +2.14(+4.99%)
Oct 22, 2015 43.16 44.11 42.25 42.88 251,154 +0.55(+1.30%)
Oct 21, 2015 44.12 44.24 42.06 42.33 346,684 -1.68(-3.82%)
Oct 20, 2015 44.71 45.50 43.80 44.01 528,522 -0.28(-0.63%)
Oct 19, 2015 43.50 44.84 42.67 44.29 407,957 +0.83(+1.91%)
Oct 16, 2015 42.51 45.70 41.62 43.46 998,156 +1.01(+2.38%)
Oct 15, 2015 42.35 42.89 41.00 42.45 515,581 +0.73(+1.75%)
Oct 14, 2015 43.05 43.42 41.30 41.72 566,038 -1.34(-3.11%)
Oct 13, 2015 42.61 44.98 42.20 43.06 642,644 +0.45(+1.06%)
Oct 12, 2015 44.54 44.73 42.05 42.61 599,352 -1.44(-3.27%)
Oct 09, 2015 45.85 46.00 43.95 44.05 881,604 -2.17(-4.69%)
Oct 08, 2015 44.70 46.70 43.10 46.22 1,052,120 -2.26(-4.66%)
Oct 07, 2015 49.28 49.63 47.48 48.48 333,217 -0.47(-0.96%)
Oct 06, 2015 49.40 50.65 48.85 48.95 203,134 -0.45(-0.91%)
Oct 05, 2015 50.37 51.25 48.82 49.40 525,170 -0.71(-1.42%)
Oct 02, 2015 46.78 50.66 46.60 50.11 632,838 +2.94(+6.23%)
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.