Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.79 41.34 41.34 41.34 306,300 +0.36(+0.88%)
Dec 30, 2015 41.81 42.13 40.80 40.98 180,615 -0.85(-2.03%)
Dec 29, 2015 42.70 43.04 40.95 41.83 256,068 -0.60(-1.41%)
Dec 28, 2015 43.48 43.52 42.32 42.43 275,613 -1.34(-3.06%)
Dec 24, 2015 43.40 43.77 43.77 43.77 116,300 +0.36(+0.83%)
Dec 23, 2015 41.99 43.45 41.60 43.41 285,392 +1.71(+4.10%)
Dec 22, 2015 41.54 42.33 41.32 41.70 247,303 +0.32(+0.77%)
Dec 21, 2015 40.00 41.52 39.75 41.38 238,226 +1.79(+4.52%)
Dec 18, 2015 40.62 40.71 39.47 39.59 586,458 -1.41(-3.44%)
Dec 17, 2015 40.43 41.39 40.43 41.00 231,342 +0.72(+1.79%)
Dec 16, 2015 39.31 40.43 38.96 40.28 258,658 +1.14(+2.91%)
Dec 15, 2015 39.16 39.45 38.70 39.14 250,090 +0.22(+0.57%)
Dec 14, 2015 38.54 39.30 37.85 38.92 310,999 +0.35(+0.91%)
Dec 11, 2015 39.52 40.34 38.26 38.57 222,867 -1.70(-4.22%)
Dec 10, 2015 39.40 40.53 39.37 40.27 177,981 +0.89(+2.26%)
Dec 09, 2015 38.10 39.68 38.10 39.38 313,426 +1.01(+2.63%)
Dec 08, 2015 38.77 39.28 38.02 38.37 160,572 -1.01(-2.56%)
Dec 07, 2015 41.18 41.98 39.30 39.38 214,392 -1.89(-4.58%)
Dec 04, 2015 40.71 41.59 40.26 41.27 231,684 +0.58(+1.43%)
Dec 03, 2015 40.77 41.14 40.18 40.69 160,993 -0.07(-0.17%)
Dec 02, 2015 41.82 41.82 40.61 40.76 164,721 -1.16(-2.77%)
Dec 01, 2015 41.37 41.97 40.81 41.92 130,078 +0.60(+1.45%)
Nov 30, 2015 41.16 41.65 40.53 41.32 214,062 +0.35(+0.85%)
Nov 27, 2015 40.92 41.65 40.90 40.97 92,833 +0.20(+0.49%)
Nov 25, 2015 41.04 40.77 40.77 40.77 125,700 -0.31(-0.75%)
Nov 24, 2015 40.46 41.29 39.91 41.08 117,064 +0.32(+0.79%)
Nov 23, 2015 40.29 41.39 40.02 40.76 154,132 +0.15(+0.37%)
Nov 20, 2015 41.08 41.30 40.46 40.61 129,643 -0.27(-0.66%)
Nov 19, 2015 40.69 41.09 39.98 40.88 129,844 +0.28(+0.69%)
Nov 18, 2015 40.56 40.85 39.80 40.60 140,462 +0.33(+0.82%)
Nov 17, 2015 40.09 41.00 39.75 40.27 211,881 +0.40(+1.00%)
Nov 16, 2015 39.10 39.97 38.45 39.87 175,654 +0.54(+1.37%)
Nov 13, 2015 39.35 39.94 38.95 39.33 139,488 -0.19(-0.48%)
Nov 12, 2015 40.12 40.88 39.38 39.52 269,100 -1.21(-2.97%)
Nov 11, 2015 40.99 40.99 40.06 40.73 188,715 -0.03(-0.07%)
Nov 10, 2015 39.67 40.92 39.67 40.76 205,794 +1.07(+2.70%)
Nov 09, 2015 41.23 41.23 39.32 39.69 274,950 -1.63(-3.94%)
Nov 06, 2015 38.86 41.57 38.39 41.32 290,932 +1.91(+4.85%)
Nov 05, 2015 42.68 43.87 38.69 39.41 924,584 -3.17(-7.44%)
Nov 04, 2015 42.46 42.97 41.06 42.58 693,696 +0.11(+0.26%)
Nov 03, 2015 42.64 43.03 41.73 42.47 318,779 -0.53(-1.23%)
Nov 02, 2015 41.34 43.34 41.34 43.00 327,889 +1.76(+4.27%)
Oct 30, 2015 41.00 41.38 40.38 41.24 226,921 +0.25(+0.61%)
Oct 29, 2015 39.97 41.54 39.97 40.99 230,047 +0.72(+1.79%)
Oct 28, 2015 40.28 40.31 38.98 40.27 282,604 +0.27(+0.68%)
Oct 27, 2015 40.61 40.63 39.16 40.00 332,994 -1.05(-2.56%)
Oct 26, 2015 41.21 41.76 40.55 41.05 177,824 -0.17(-0.41%)
Oct 23, 2015 41.78 41.83 41.05 41.22 264,940 -0.29(-0.70%)
Oct 22, 2015 40.48 41.54 40.01 41.51 233,414 +1.33(+3.31%)
Oct 21, 2015 40.77 41.00 39.88 40.18 210,911 -0.46(-1.13%)
Oct 20, 2015 40.38 40.73 39.99 40.64 164,289 +0.28(+0.69%)
Oct 19, 2015 40.08 40.43 39.59 40.36 278,608 +0.05(+0.12%)
Oct 16, 2015 40.61 41.70 39.52 40.31 238,070 -0.37(-0.91%)
Oct 15, 2015 40.67 40.83 39.55 40.68 233,117 +0.24(+0.59%)
Oct 14, 2015 39.77 41.07 39.66 40.44 241,929 +0.59(+1.48%)
Oct 13, 2015 40.76 40.89 39.74 39.85 214,661 -1.14(-2.78%)
Oct 12, 2015 41.03 42.46 39.81 40.99 194,719 +0.13(+0.32%)
Oct 09, 2015 41.14 42.19 40.46 40.86 202,911 +0.02(+0.05%)
Oct 08, 2015 40.06 40.95 39.78 40.84 257,681 +0.57(+1.42%)
Oct 07, 2015 39.36 40.69 39.36 40.27 410,960 +1.02(+2.60%)
Oct 06, 2015 39.07 39.87 36.78 39.25 335,999 +0.31(+0.80%)
Oct 05, 2015 36.28 39.03 35.83 38.94 446,803 +2.96(+8.23%)
Oct 02, 2015 34.60 36.02 34.31 35.98 355,251 +1.00(+2.86%)
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.