Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.21 42.40 42.40 42.40 619,621 +0.06(+0.15%)
Dec 30, 2015 42.08 42.53 42.04 42.34 356,090 +0.09(+0.22%)
Dec 29, 2015 42.52 42.62 41.87 42.25 539,571 -0.17(-0.40%)
Dec 28, 2015 42.19 42.49 41.92 42.42 547,362 +0.25(+0.60%)
Dec 24, 2015 41.54 42.16 42.16 42.16 358,012 +0.48(+1.15%)
Dec 23, 2015 41.48 41.78 41.34 41.68 689,836 +0.32(+0.76%)
Dec 22, 2015 41.48 41.57 41.07 41.37 507,907 -0.06(-0.15%)
Dec 21, 2015 41.06 41.51 40.70 41.43 798,651 +0.85(+2.09%)
Dec 18, 2015 41.00 41.34 40.57 40.58 1,008,393 -0.52(-1.28%)
Dec 17, 2015 41.32 41.68 41.00 41.10 871,248 -0.19(-0.45%)
Dec 16, 2015 41.19 41.47 41.00 41.29 879,996 +0.33(+0.81%)
Dec 15, 2015 40.14 41.20 40.12 40.96 749,568 +1.01(+2.53%)
Dec 14, 2015 40.02 40.47 39.46 39.95 704,071 -0.18(-0.44%)
Dec 11, 2015 40.31 40.83 40.05 40.12 859,081 -0.54(-1.33%)
Dec 10, 2015 40.80 40.96 40.52 40.66 831,331 +0.06(+0.15%)
Dec 09, 2015 40.50 40.88 40.36 40.60 975,838 -0.12(-0.30%)
Dec 08, 2015 40.60 41.00 40.09 40.73 800,223 -0.26(-0.64%)
Dec 07, 2015 40.87 41.19 40.78 40.99 1,125,090 +0.04(+0.09%)
Dec 04, 2015 40.55 41.36 40.55 40.95 813,259 +0.44(+1.09%)
Dec 03, 2015 40.82 41.36 40.26 40.51 990,806 -0.04(-0.10%)
Dec 02, 2015 40.71 41.02 40.46 40.55 635,664 -0.13(-0.32%)
Dec 01, 2015 40.24 40.70 39.92 40.68 994,648 +0.63(+1.56%)
Nov 30, 2015 40.61 40.72 39.98 40.05 907,330 -0.34(-0.84%)
Nov 27, 2015 40.43 40.61 40.10 40.39 382,069 -0.15(-0.36%)
Nov 25, 2015 40.15 40.54 40.54 40.54 461,546 +0.35(+0.87%)
Nov 24, 2015 39.84 40.41 39.67 40.19 562,640 -0.11(-0.27%)
Nov 23, 2015 39.78 40.33 39.69 40.29 606,503 +0.53(+1.32%)
Nov 20, 2015 39.29 39.85 39.26 39.77 455,990 +0.53(+1.34%)
Nov 19, 2015 39.67 39.74 39.17 39.24 297,429 -0.35(-0.89%)
Nov 18, 2015 39.09 39.59 38.87 39.59 613,608 +0.52(+1.33%)
Nov 17, 2015 39.26 39.46 38.92 39.07 426,854 -0.14(-0.37%)
Nov 16, 2015 39.03 39.22 38.77 39.22 749,512 +0.08(+0.21%)
Nov 13, 2015 39.14 39.58 38.85 39.13 958,585 -0.04(-0.10%)
Nov 12, 2015 39.81 39.91 39.17 39.17 512,381 -0.82(-2.04%)
Nov 11, 2015 39.93 40.41 39.70 39.99 1,129,094 +0.17(+0.42%)
Nov 10, 2015 39.20 39.88 39.20 39.82 633,884 +0.63(+1.60%)
Nov 09, 2015 38.93 39.46 38.93 39.20 767,745 -0.40(-1.00%)
Nov 06, 2015 39.55 39.84 39.44 39.59 596,738 -0.12(-0.31%)
Nov 05, 2015 39.49 39.80 39.44 39.71 360,005 +0.11(+0.29%)
Nov 04, 2015 39.63 39.81 39.31 39.60 445,465 -0.05(-0.12%)
Nov 03, 2015 39.50 39.81 39.21 39.65 547,781 +0.05(+0.13%)
Nov 02, 2015 39.84 39.91 39.43 39.59 714,155 -0.13(-0.33%)
Oct 30, 2015 40.23 40.26 39.61 39.72 618,294 -0.38(-0.95%)
Oct 29, 2015 39.30 40.28 39.10 40.10 929,485 +0.79(+2.00%)
Oct 28, 2015 39.41 39.61 38.73 39.32 1,557,474 +0.20(+0.51%)
Oct 27, 2015 39.58 39.59 38.65 39.12 2,200,718 -0.73(-1.82%)
Oct 26, 2015 40.17 40.29 39.84 39.84 2,686,955 -0.30(-0.74%)
Oct 23, 2015 40.34 40.45 39.94 40.14 1,580,417 +0.09(+0.23%)
Oct 22, 2015 39.13 40.24 38.89 40.05 1,744,976 +0.98(+2.50%)
Oct 21, 2015 39.22 39.95 38.97 39.07 2,032,258 +0.08(+0.22%)
Oct 20, 2015 38.17 39.63 37.59 38.99 3,350,248 +0.69(+1.81%)
Oct 19, 2015 37.26 38.37 36.91 38.29 1,905,355 +0.95(+2.53%)
Oct 16, 2015 37.31 37.54 37.14 37.35 1,272,076 +0.18(+0.47%)
Oct 15, 2015 36.81 37.30 36.67 37.17 728,155 +0.43(+1.16%)
Oct 14, 2015 36.83 37.08 36.60 36.75 497,962 -0.15(-0.39%)
Oct 13, 2015 36.89 37.34 36.86 36.89 955,930 -0.12(-0.33%)
Oct 12, 2015 36.55 37.04 36.33 37.01 1,015,407 +0.44(+1.19%)
Oct 09, 2015 36.83 37.04 35.98 36.58 1,358,651 -0.24(-0.66%)
Oct 08, 2015 37.17 37.35 36.71 36.82 1,662,955 -0.53(-1.41%)
Oct 07, 2015 36.77 37.51 36.36 37.35 1,136,686 +0.59(+1.60%)
Oct 06, 2015 36.52 36.93 36.30 36.76 1,138,879 +0.12(+0.33%)
Oct 05, 2015 36.09 36.67 35.91 36.64 1,370,549 +0.80(+2.24%)
Oct 02, 2015 35.17 35.84 34.70 35.84 921,444 +0.47(+1.34%)
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.