Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.15 | 43.15 | 43.15 | 0 | -1.65(-3.68%) | |
Dec 29, 2015 | 44.80 | 44.80 | 44.80 | 0 | +0.55(+1.24%) | |
Dec 21, 2015 | 44.25 | 44.25 | 44.25 | 0 | -1.15(-2.53%) | |
Dec 18, 2015 | 45.40 | 45.40 | 45.40 | 45.40 | 160 | +0.40(+0.89%) |
Dec 17, 2015 | 45.00 | 45.75 | 45.00 | 45.00 | 1,379 | -0.55(-1.21%) |
Dec 16, 2015 | 45.55 | 45.55 | 45.55 | 45.55 | 890 | +1.95(+4.47%) |
Dec 14, 2015 | 43.60 | 43.60 | 43.60 | 0 | +0.60(+1.40%) | |
Dec 10, 2015 | 43.00 | 43.00 | 43.00 | 0 | -3.00(-6.52%) | |
Dec 07, 2015 | 46.00 | 46.00 | 46.00 | 0 | -0.50(-1.08%) | |
Dec 03, 2015 | 46.50 | 46.50 | 46.50 | 0 | -2.00(-4.12%) | |
Nov 25, 2015 | 48.50 | 48.50 | 48.50 | 0 | -2.11(-4.17%) | |
Nov 23, 2015 | 50.61 | 50.61 | 50.61 | 0 | -0.41(-0.81%) | |
Nov 20, 2015 | 51.02 | 51.02 | 51.02 | 51.02 | 205 | +1.44(+2.91%) |
Nov 13, 2015 | 49.58 | 49.58 | 49.58 | 44 | -1.64(-3.20%) | |
Nov 09, 2015 | 51.22 | 51.22 | 51.22 | 0 | +0.22(+0.43%) | |
Nov 04, 2015 | 51.00 | 51.00 | 51.00 | 5,750 | +3.55(+7.48%) | |
Oct 30, 2015 | 47.45 | 47.45 | 47.45 | 0 | +3.16(+7.13%) | |
Oct 29, 2015 | 44.29 | 44.29 | 44.29 | 44.29 | 933 | -2.76(-5.87%) |
Oct 26, 2015 | 47.05 | 47.05 | 47.05 | 0 | -0.45(-0.95%) | |
Oct 14, 2015 | 47.50 | 47.50 | 47.50 | 0 | +1.50(+3.26%) | |
Oct 07, 2015 | 46.00 | 46.00 | 46.00 | 0 | +0.75(+1.66%) | |
Oct 06, 2015 | 45.25 | 45.25 | 45.25 | 45.25 | 570 | -0.50(-1.09%) |
Oct 05, 2015 | 45.75 | 45.75 | 45.75 | 45.75 | 3,673 | +0.25(+0.55%) |
Oct 01, 2015 | 45.50 | 45.50 | 45.50 | 0 | +0.60(+1.34%) | |
Sep 30, 2015 | 45.90 | 45.90 | 44.90 | 44.90 | 10,445 | +0.81(+1.84%) |
Sep 29, 2015 | 44.09 | 44.09 | 44.09 | 44.09 | 3,799 | -0.21(-0.48%) |
Sep 25, 2015 | 44.30 | 44.30 | 44.30 | 0 | +0.55(+1.26%) | |
Sep 23, 2015 | 43.75 | 43.75 | 43.75 | 0 | -1.78(-3.91%) | |
Sep 16, 2015 | 45.53 | 45.53 | 45.53 | 0 | +2.03(+4.67%) | |
Sep 11, 2015 | 43.50 | 43.50 | 43.50 | 0 | +1.75(+4.19%) | |
Sep 01, 2015 | 41.75 | 41.75 | 41.75 | 0 | +2.15(+5.43%) | |
Aug 31, 2015 | 39.60 | 39.60 | 39.60 | 39.60 | 219 | -0.32(-0.81%) |
Aug 26, 2015 | 39.92 | 39.92 | 39.92 | 0 | +6.92(+20.98%) | |
Aug 24, 2015 | 33.00 | 33.00 | 33.00 | 0 | -6.00(-15.38%) | |
Aug 21, 2015 | 40.16 | 40.16 | 39.00 | 39.00 | 1,080 | -1.00(-2.50%) |
Aug 19, 2015 | 40.00 | 40.00 | 40.00 | 50 | -0.50(-1.23%) | |
Aug 18, 2015 | 40.50 | 40.50 | 40.50 | 40.50 | 692 | -1.12(-2.69%) |
Aug 14, 2015 | 41.62 | 41.62 | 41.62 | 0 | +0.87(+2.13%) | |
Aug 13, 2015 | 40.00 | 41.40 | 40.00 | 40.75 | 1,986 | -0.65(-1.57%) |
Aug 12, 2015 | 41.40 | 41.40 | 41.40 | 41.40 | 640 | -0.45(-1.08%) |
Aug 07, 2015 | 41.85 | 41.85 | 41.85 | 0 | +0.85(+2.07%) | |
Aug 06, 2015 | 41.00 | 41.00 | 41.00 | 41.00 | 11,670 | -2.25(-5.20%) |
Aug 04, 2015 | 43.25 | 43.25 | 43.25 | 0 | +0.05(+0.12%) | |
Jul 30, 2015 | 43.20 | 43.20 | 43.20 | 0 | +0.70(+1.65%) | |
Jul 28, 2015 | 42.50 | 42.50 | 42.50 | 0 | -1.80(-4.06%) | |
Jul 27, 2015 | 44.30 | 44.30 | 44.30 | 44.30 | 2,265 | +0.30(+0.68%) |
Jul 23, 2015 | 44.00 | 44.00 | 44.00 | 0 | +7.40(+20.22%) | |
Jul 20, 2015 | 36.60 | 36.60 | 36.60 | 0 | -1.15(-3.05%) | |
Jul 17, 2015 | 37.25 | 37.75 | 37.25 | 37.75 | 997 | -0.95(-2.45%) |
Jul 14, 2015 | 38.70 | 38.70 | 38.70 | 0 | +0.60(+1.57%) | |
Jul 09, 2015 | 38.10 | 38.10 | 38.10 | 475 | -8.20(-17.71%) | |
Jun 30, 2015 | 46.30 | 46.30 | 46.30 | 18 | +1.30(+2.89%) | |
Jun 24, 2015 | 45.00 | 45.00 | 45.00 | 36 | +0.50(+1.12%) | |
Jun 23, 2015 | 44.50 | 44.50 | 44.50 | 44.50 | 1,630 | +0.10(+0.23%) |
Jun 17, 2015 | 44.40 | 44.40 | 44.40 | 0 | -1.02(-2.25%) | |
Jun 16, 2015 | 45.42 | 45.42 | 45.42 | 45.42 | 610 | +0.90(+2.02%) |
Jun 15, 2015 | 44.52 | 44.52 | 44.52 | 44.52 | 3,000 | -1.98(-4.26%) |
Jun 11, 2015 | 46.50 | 46.50 | 46.50 | 0 | -0.30(-0.64%) | |
Jun 10, 2015 | 46.80 | 46.80 | 46.80 | 46.80 | 887 | +0.67(+1.45%) |
Jun 09, 2015 | 46.13 | 46.13 | 46.13 | 46.13 | 825 | -1.52(-3.19%) |
Jun 05, 2015 | 47.65 | 47.65 | 47.65 | 38 | -2.45(-4.89%) | |
Jun 04, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 500 | +2.10(+4.38%) |
Jun 03, 2015 | 48.00 | 48.00 | 48.00 | 48.00 | 122 | +0.25(+0.52%) |
Jun 02, 2015 | 47.35 | 47.75 | 47.35 | 47.75 | 1,371 | -4.50(-8.61%) |
May 28, 2015 | 52.25 | 52.25 | 52.25 | 0 | -0.75(-1.42%) | |
May 27, 2015 | 52.75 | 53.25 | 52.75 | 53.00 | 1,408 | +0.53(+1.01%) |
May 18, 2015 | 52.47 | 52.47 | 52.47 | 0 | -1.53(-2.83%) | |
May 15, 2015 | 54.00 | 54.00 | 54.00 | 54.00 | 1,290 | +3.60(+7.14%) |
May 14, 2015 | 50.40 | 50.40 | 50.40 | 50.40 | 1,024 | +0.20(+0.40%) |
May 13, 2015 | 50.20 | 50.20 | 50.20 | 50.20 | 560 | -1.80(-3.46%) |
May 12, 2015 | 52.00 | 52.00 | 52.00 | 52.00 | 1,972 | -2.00(-3.70%) |
May 08, 2015 | 54.00 | 54.00 | 54.00 | 0 | +1.50(+2.86%) | |
May 07, 2015 | 54.30 | 54.30 | 52.50 | 52.50 | 1,221 | -3.00(-5.41%) |
May 06, 2015 | 55.50 | 55.50 | 55.50 | 55.50 | 300 | -0.65(-1.16%) |
May 04, 2015 | 56.15 | 56.15 | 56.15 | 0 | +2.15(+3.98%) | |
May 01, 2015 | 54.00 | 54.00 | 54.00 | 54.00 | 613 | -2.00(-3.57%) |
Apr 30, 2015 | 56.00 | 56.00 | 56.00 | 56.00 | 1,800 | +0.20(+0.36%) |
Apr 28, 2015 | 55.80 | 55.80 | 55.80 | 0 | -2.70(-4.62%) | |
Apr 27, 2015 | 58.50 | 58.50 | 58.50 | 58.50 | 613 | +2.90(+5.22%) |
Apr 24, 2015 | 55.60 | 55.60 | 55.60 | 55.60 | 837 | +2.84(+5.39%) |
Apr 17, 2015 | 52.76 | 52.76 | 52.76 | 0 | +4.21(+8.66%) | |
Apr 09, 2015 | 48.55 | 48.55 | 48.55 | 0 | -0.95(-1.92%) | |
Mar 24, 2015 | 49.50 | 49.50 | 49.50 | 0 | -1.00(-1.98%) | |
Mar 23, 2015 | 50.50 | 50.50 | 50.50 | 50.50 | 2,320 | -0.42(-0.82%) |
Mar 20, 2015 | 50.92 | 50.92 | 50.92 | 50.92 | 430 | +0.92(+1.84%) |
Mar 16, 2015 | 50.00 | 50.00 | 50.00 | 0 | +1.00(+2.04%) | |
Mar 12, 2015 | 49.00 | 49.00 | 49.00 | 0 | +0.50(+1.03%) | |
Mar 11, 2015 | 48.50 | 49.75 | 48.50 | 48.50 | 3,967 | -1.14(-2.30%) |
Mar 09, 2015 | 49.64 | 49.64 | 49.64 | 0 | +0.04(+0.09%) | |
Mar 06, 2015 | 51.13 | 51.13 | 49.60 | 49.60 | 31,470 | +0.65(+1.33%) |
Mar 03, 2015 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) | |
Feb 27, 2015 | 48.95 | 48.95 | 48.95 | 5 | +0.00(+0.00%) | |
Feb 26, 2015 | 48.95 | 48.95 | 48.95 | 48.95 | 253 | +0.00(+0.00%) |
Feb 25, 2015 | 48.95 | 48.95 | 48.95 | 48.95 | 280 | -0.65(-1.31%) |
Feb 24, 2015 | 51.00 | 51.00 | 49.60 | 49.60 | 1,445 | -0.15(-0.30%) |
Feb 18, 2015 | 49.75 | 49.75 | 49.75 | 50 | +0.55(+1.12%) | |
Feb 17, 2015 | 49.20 | 49.20 | 49.20 | 49.20 | 270 | +0.00(+0.00%) |
Feb 13, 2015 | 49.20 | 49.20 | 49.20 | 0 | +1.45(+3.04%) | |
Feb 11, 2015 | 47.75 | 47.75 | 47.75 | 2 | -0.50(-1.04%) | |
Feb 10, 2015 | 48.25 | 48.25 | 48.25 | 48.25 | 23,717 | -0.50(-1.03%) |
Feb 09, 2015 | 48.75 | 48.75 | 48.75 | 48.75 | 770 | -0.35(-0.71%) |
Feb 06, 2015 | 49.41 | 49.41 | 49.10 | 49.10 | 1,100 | -3.50(-6.65%) |
Feb 04, 2015 | 52.60 | 52.60 | 52.60 | 0 | -0.45(-0.85%) | |
Jan 30, 2015 | 53.05 | 53.05 | 53.05 | 0 | -0.20(-0.38%) | |
Jan 29, 2015 | 53.00 | 53.25 | 53.00 | 53.25 | 657 | -1.80(-3.27%) |
Jan 26, 2015 | 55.05 | 55.05 | 55.05 | 0 | -0.70(-1.26%) | |
Jan 23, 2015 | 55.75 | 55.75 | 55.75 | 55.75 | 650 | +0.10(+0.18%) |
Jan 22, 2015 | 56.45 | 56.45 | 55.65 | 55.65 | 1,365 | -0.60(-1.07%) |
Jan 20, 2015 | 56.25 | 56.25 | 56.25 | 0 | +0.99(+1.80%) | |
Jan 16, 2015 | 55.26 | 55.26 | 55.26 | 0 | -0.49(-0.89%) | |
Jan 15, 2015 | 58.50 | 58.75 | 55.75 | 55.75 | 4,430 | -1.80(-3.13%) |
Jan 14, 2015 | 57.50 | 57.55 | 57.50 | 57.55 | 857 | -0.95(-1.62%) |
Jan 13, 2015 | 58.50 | 875 | +0.25(+0.43%) | |||
Jan 09, 2015 | 58.25 | 58.25 | 58.25 | 0 | +1.00(+1.75%) | |
Jan 08, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 569 | +1.05(+1.87%) |
Jan 07, 2015 | 56.20 | 56.20 | 56.20 | 56.20 | 960 | +0.93(+1.68%) |
Jan 06, 2015 | 55.65 | 55.65 | 55.27 | 55.27 | 462 | -1.23(-2.18%) |
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.
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.