Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.65 45.53 45.53 45.53 7,899,657 -0.34(-0.73%)
Dec 30, 2015 46.17 46.25 45.81 45.87 12,754,830 -0.39(-0.84%)
Dec 29, 2015 46.03 46.34 45.98 46.25 5,884,714 +0.44(+0.96%)
Dec 28, 2015 45.74 45.91 45.51 45.82 5,421,046 -0.10(-0.22%)
Dec 24, 2015 45.77 45.92 45.92 45.92 2,375,578 -0.02(-0.04%)
Dec 23, 2015 45.61 45.97 45.49 45.94 11,182,044 +0.53(+1.17%)
Dec 22, 2015 44.97 45.51 44.86 45.40 13,774,004 +0.62(+1.38%)
Dec 21, 2015 44.84 44.97 44.52 44.79 10,937,405 +0.34(+0.77%)
Dec 18, 2015 45.03 45.03 44.41 44.44 22,560,390 -0.69(-1.52%)
Dec 17, 2015 46.05 46.11 45.13 45.13 18,626,442 -0.76(-1.66%)
Dec 16, 2015 45.34 45.99 45.22 45.89 22,295,930 +0.80(+1.78%)
Dec 15, 2015 45.16 45.37 44.98 45.09 19,972,756 +0.01(+0.02%)
Dec 14, 2015 44.93 45.15 44.50 45.08 32,114,434 +0.16(+0.36%)
Dec 11, 2015 45.31 45.43 44.84 44.92 28,818,200 -0.77(-1.68%)
Dec 10, 2015 45.43 45.98 45.43 45.69 15,458,151 +0.21(+0.47%)
Dec 09, 2015 45.44 46.02 45.17 45.47 19,658,708 -0.14(-0.30%)
Dec 08, 2015 45.74 45.97 45.52 45.61 18,162,556 -0.73(-1.57%)
Dec 07, 2015 46.44 46.59 46.19 46.33 11,310,786 -0.25(-0.53%)
Dec 04, 2015 45.97 46.59 45.86 46.58 16,271,297 +0.68(+1.49%)
Dec 03, 2015 46.60 46.62 45.73 45.90 18,742,014 -0.58(-1.25%)
Dec 02, 2015 46.88 47.01 46.38 46.48 15,380,709 -0.48(-1.02%)
Dec 01, 2015 46.75 47.11 46.69 46.96 13,441,397 +0.22(+0.48%)
Nov 30, 2015 47.04 47.08 46.71 46.74 12,887,751 -0.30(-0.64%)
Nov 27, 2015 46.92 47.10 46.84 47.04 5,217,463 +0.08(+0.17%)
Nov 25, 2015 47.09 46.96 46.96 46.96 7,504,135 +0.00(+0.00%)
Nov 24, 2015 46.73 47.07 46.56 46.96 17,723,114 -0.08(-0.16%)
Nov 23, 2015 47.32 47.38 46.91 47.03 11,661,183 -0.24(-0.51%)
Nov 20, 2015 47.22 47.44 47.09 47.27 10,557,957 +0.24(+0.51%)
Nov 19, 2015 46.72 47.08 46.72 47.03 14,356,804 +0.20(+0.44%)
Nov 18, 2015 46.23 46.85 46.23 46.83 12,222,068 +0.64(+1.39%)
Nov 17, 2015 46.34 46.51 46.05 46.19 18,226,726 -0.09(-0.20%)
Nov 16, 2015 45.45 46.31 45.45 46.28 15,564,986 +0.59(+1.29%)
Nov 13, 2015 45.72 46.07 45.62 45.69 16,349,972 -0.20(-0.45%)
Nov 12, 2015 46.21 46.51 45.89 45.90 22,321,094 -0.63(-1.36%)
Nov 11, 2015 46.58 46.78 46.43 46.53 15,128,231 +0.06(+0.13%)
Nov 10, 2015 46.29 46.62 46.09 46.47 22,204,298 -0.01(-0.02%)
Nov 09, 2015 46.61 46.69 46.04 46.48 15,894,962 -0.36(-0.77%)
Nov 06, 2015 46.56 46.85 46.35 46.84 17,884,570 +0.00(+0.00%)
Nov 05, 2015 46.76 46.96 46.50 46.84 13,506,053 +0.06(+0.13%)
Nov 04, 2015 46.88 47.04 46.68 46.78 11,327,312 -0.13(-0.27%)
Nov 03, 2015 46.83 47.03 46.73 46.91 8,768,609 +0.03(+0.07%)
Nov 02, 2015 46.34 46.97 46.34 46.87 17,954,532 +0.54(+1.16%)
Oct 30, 2015 46.41 46.58 46.32 46.33 17,292,254 -0.06(-0.13%)
Oct 29, 2015 46.15 46.46 46.13 46.39 15,772,566 -0.03(-0.06%)
Oct 28, 2015 46.22 46.45 45.85 46.42 16,319,678 +0.37(+0.80%)
Oct 27, 2015 46.18 46.27 45.96 46.05 16,964,358 -0.51(-1.10%)
Oct 26, 2015 46.56 46.80 46.46 46.56 13,229,483 -0.10(-0.22%)
Oct 23, 2015 46.77 46.84 46.37 46.67 15,696,103 +0.17(+0.37%)
Oct 22, 2015 45.41 46.67 45.41 46.50 24,489,976 +1.26(+2.79%)
Oct 21, 2015 45.28 45.74 45.17 45.23 18,854,978 +0.01(+0.02%)
Oct 20, 2015 44.77 45.37 44.68 45.22 13,252,624 +0.30(+0.67%)
Oct 19, 2015 44.69 44.98 44.63 44.93 9,501,759 +0.06(+0.13%)
Oct 16, 2015 45.25 45.25 44.67 44.87 16,344,823 -0.23(-0.51%)
Oct 15, 2015 44.93 45.12 44.57 45.10 16,309,818 +0.49(+1.09%)
Oct 14, 2015 44.95 45.18 44.54 44.61 13,853,691 -0.49(-1.08%)
Oct 13, 2015 45.25 45.51 45.08 45.10 12,067,021 -0.49(-1.07%)
Oct 12, 2015 45.54 45.63 45.35 45.58 10,577,598 +0.01(+0.02%)
Oct 09, 2015 45.90 45.90 45.42 45.57 38,992,996 +0.15(+0.34%)
Oct 08, 2015 44.57 45.56 44.55 45.42 25,560,258 +0.62(+1.39%)
Oct 07, 2015 44.45 45.00 44.36 44.80 18,202,104 +0.58(+1.31%)
Oct 06, 2015 44.18 44.49 44.16 44.22 13,819,451 -0.04(-0.10%)
Oct 05, 2015 43.67 44.36 43.29 44.26 12,193,578 +1.22(+2.84%)
Oct 02, 2015 41.94 43.04 41.82 43.04 14,376,899 +0.54(+1.27%)
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.