Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.41 44.69 44.69 44.69 439,400 -0.72(-1.59%)
Dec 30, 2015 45.56 45.92 45.40 45.41 438,130 -0.17(-0.37%)
Dec 29, 2015 45.57 45.76 45.40 45.58 427,337 +0.24(+0.53%)
Dec 28, 2015 44.96 45.36 44.78 45.34 309,991 +0.29(+0.64%)
Dec 24, 2015 45.10 45.05 45.05 45.05 180,600 -0.05(-0.11%)
Dec 23, 2015 44.69 45.19 44.57 45.10 599,477 +0.69(+1.55%)
Dec 22, 2015 44.36 44.59 44.00 44.41 525,749 +0.20(+0.45%)
Dec 21, 2015 43.89 44.43 43.84 44.21 514,620 +0.52(+1.19%)
Dec 18, 2015 44.30 44.34 43.65 43.69 1,761,341 -0.83(-1.86%)
Dec 17, 2015 45.79 45.79 44.51 44.52 568,552 -1.10(-2.41%)
Dec 16, 2015 45.71 45.81 44.75 45.62 1,099,703 +0.11(+0.24%)
Dec 15, 2015 45.40 45.61 45.11 45.51 889,367 +0.41(+0.91%)
Dec 14, 2015 45.14 45.42 44.87 45.10 669,650 -0.08(-0.18%)
Dec 11, 2015 44.78 45.40 44.69 45.18 501,192 -0.09(-0.20%)
Dec 10, 2015 45.41 45.64 45.12 45.27 834,753 +0.07(+0.15%)
Dec 09, 2015 45.63 46.00 45.01 45.20 617,457 -0.47(-1.03%)
Dec 08, 2015 45.75 46.07 45.33 45.67 651,107 -0.52(-1.13%)
Dec 07, 2015 46.31 46.40 45.86 46.19 601,494 -0.28(-0.60%)
Dec 04, 2015 46.03 46.60 45.98 46.47 472,359 +0.46(+1.00%)
Dec 03, 2015 46.61 46.67 45.75 46.01 440,524 -0.41(-0.88%)
Dec 02, 2015 47.43 47.56 46.34 46.42 564,670 -1.08(-2.27%)
Dec 01, 2015 47.13 47.59 46.96 47.50 803,365 +0.38(+0.81%)
Nov 30, 2015 47.28 47.48 46.97 47.12 359,814 -0.15(-0.32%)
Nov 27, 2015 47.00 47.40 46.72 47.27 146,319 +0.30(+0.64%)
Nov 25, 2015 47.20 46.97 46.97 46.97 377,200 -0.11(-0.23%)
Nov 24, 2015 46.79 47.21 46.49 47.08 595,720 +0.13(+0.28%)
Nov 23, 2015 46.83 47.37 46.79 46.95 370,909 +0.12(+0.26%)
Nov 20, 2015 46.73 47.22 46.65 46.83 631,743 +0.17(+0.36%)
Nov 19, 2015 46.26 46.77 46.20 46.66 625,501 +0.45(+0.97%)
Nov 18, 2015 45.28 46.28 45.16 46.21 531,484 +1.05(+2.33%)
Nov 17, 2015 45.28 45.59 44.94 45.16 841,712 -0.10(-0.22%)
Nov 16, 2015 44.62 45.29 44.62 45.26 486,249 +0.24(+0.53%)
Nov 13, 2015 44.44 45.29 44.28 45.02 672,654 +0.50(+1.12%)
Nov 12, 2015 45.43 45.52 44.52 44.52 423,280 -1.21(-2.65%)
Nov 11, 2015 45.57 45.94 45.53 45.73 378,129 +0.24(+0.53%)
Nov 10, 2015 45.53 45.81 45.00 45.49 495,058 -0.04(-0.09%)
Nov 09, 2015 45.76 45.76 45.25 45.53 607,181 -0.33(-0.72%)
Nov 06, 2015 45.83 45.96 45.43 45.86 478,890 -0.13(-0.28%)
Nov 05, 2015 45.24 46.15 45.08 45.99 529,162 +0.77(+1.70%)
Nov 04, 2015 45.59 45.62 45.00 45.22 608,602 -0.35(-0.77%)
Nov 03, 2015 46.18 46.29 45.50 45.57 615,560 -0.74(-1.60%)
Nov 02, 2015 45.83 46.42 45.67 46.31 597,150 +0.53(+1.16%)
Oct 30, 2015 45.55 46.09 45.46 45.78 649,807 +0.23(+0.50%)
Oct 29, 2015 45.18 45.76 45.18 45.55 542,876 +0.01(+0.02%)
Oct 28, 2015 45.40 45.93 45.02 45.54 743,703 +0.30(+0.66%)
Oct 27, 2015 45.18 45.29 44.77 45.24 909,296 -0.18(-0.40%)
Oct 26, 2015 45.88 46.07 45.14 45.42 661,164 -0.52(-1.13%)
Oct 23, 2015 45.26 46.32 45.25 45.94 1,159,739 +0.93(+2.07%)
Oct 22, 2015 43.40 45.60 43.01 45.01 2,094,922 +2.90(+6.89%)
Oct 21, 2015 42.05 42.25 41.62 42.11 962,165 +0.07(+0.17%)
Oct 20, 2015 41.59 42.21 41.55 42.04 518,960 +0.43(+1.03%)
Oct 19, 2015 41.54 41.84 41.43 41.61 622,068 -0.01(-0.02%)
Oct 16, 2015 41.43 41.76 41.31 41.62 614,568 +0.30(+0.73%)
Oct 15, 2015 41.32 41.58 40.76 41.32 526,995 +0.03(+0.07%)
Oct 14, 2015 41.72 41.97 41.26 41.29 452,813 -0.47(-1.13%)
Oct 13, 2015 41.93 42.34 41.74 41.76 361,404 -0.40(-0.95%)
Oct 12, 2015 42.28 42.28 41.94 42.16 393,925 -0.17(-0.40%)
Oct 09, 2015 41.93 42.48 41.93 42.33 588,018 +0.49(+1.17%)
Oct 08, 2015 41.18 42.04 41.04 41.84 406,572 +0.57(+1.38%)
Oct 07, 2015 40.47 41.29 40.27 41.27 610,186 +1.03(+2.56%)
Oct 06, 2015 41.36 41.47 40.05 40.24 1,199,759 -1.16(-2.80%)
Oct 05, 2015 40.92 41.45 40.91 41.40 434,382 +0.73(+1.79%)
Oct 02, 2015 39.74 40.67 39.48 40.67 465,386 +0.53(+1.32%)
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.