Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.10 45.77 44.00 45.66 8,341,867 +1.85(+4.21%)
Jan 28, 2016 43.47 43.88 43.20 43.81 3,891,116 +0.96(+2.25%)
Jan 27, 2016 42.70 43.52 42.40 42.85 3,137,325 +0.00(+0.00%)
Jan 26, 2016 42.45 43.19 42.45 42.85 3,420,919 +0.66(+1.56%)
Jan 25, 2016 42.30 42.53 41.96 42.19 4,052,154 -0.18(-0.41%)
Jan 22, 2016 42.12 42.44 41.59 42.37 3,841,516 +0.80(+1.91%)
Jan 21, 2016 40.43 41.98 40.18 41.57 6,639,485 +1.46(+3.64%)
Jan 20, 2016 38.65 40.14 38.08 40.11 6,252,309 +0.73(+1.85%)
Jan 19, 2016 40.38 40.70 38.90 39.38 5,721,888 -0.71(-1.78%)
Jan 15, 2016 39.56 40.10 40.10 40.10 4,291,492 -0.42(-1.03%)
Jan 14, 2016 41.24 41.37 39.90 40.51 6,813,538 -0.79(-1.91%)
Jan 13, 2016 42.42 42.64 41.19 41.30 4,577,906 -0.79(-1.89%)
Jan 12, 2016 41.93 42.70 41.56 42.10 5,247,237 +0.93(+2.25%)
Jan 11, 2016 41.70 42.21 40.73 41.17 7,084,861 -1.29(-3.04%)
Jan 08, 2016 43.57 43.81 42.35 42.46 3,752,108 -0.90(-2.07%)
Jan 07, 2016 43.29 44.63 43.15 43.36 4,328,642 -0.54(-1.23%)
Jan 06, 2016 44.01 44.58 43.66 43.90 3,620,061 -0.75(-1.68%)
Jan 05, 2016 44.53 44.83 44.24 44.65 3,665,416 +0.26(+0.58%)
Jan 04, 2016 44.26 44.58 43.95 44.39 4,960,178 -1.01(-2.22%)
Dec 31, 2015 45.63 45.40 45.40 45.40 2,171,043 -0.30(-0.65%)
Dec 30, 2015 45.96 46.09 45.65 45.70 1,874,763 -0.34(-0.74%)
Dec 29, 2015 45.68 46.06 45.52 46.04 2,561,391 +0.66(+1.46%)
Dec 28, 2015 45.24 45.47 45.06 45.38 1,714,119 -0.04(-0.10%)
Dec 24, 2015 45.49 45.42 45.42 45.42 1,619,713 -0.15(-0.32%)
Dec 23, 2015 45.25 45.58 45.04 45.57 3,032,265 +0.46(+1.02%)
Dec 22, 2015 45.73 45.74 45.00 45.11 4,871,744 -0.36(-0.80%)
Dec 21, 2015 45.54 45.66 45.17 45.47 3,045,681 +0.25(+0.55%)
Dec 18, 2015 45.35 45.75 45.20 45.23 6,882,083 -0.33(-0.72%)
Dec 17, 2015 46.49 46.49 45.39 45.55 4,167,556 -0.82(-1.78%)
Dec 16, 2015 45.88 46.41 45.65 46.38 3,882,004 +0.63(+1.39%)
Dec 15, 2015 46.05 46.10 45.39 45.74 4,043,053 +0.21(+0.46%)
Dec 14, 2015 45.09 45.71 45.05 45.53 3,171,120 +0.45(+1.00%)
Dec 11, 2015 45.20 45.33 44.77 45.08 4,960,290 -0.83(-1.81%)
Dec 10, 2015 45.66 46.36 45.54 45.91 2,910,037 +0.15(+0.32%)
Dec 09, 2015 46.64 46.95 45.27 45.77 5,761,016 -1.25(-2.65%)
Dec 08, 2015 46.54 47.28 46.33 47.01 2,124,001 -0.08(-0.17%)
Dec 07, 2015 46.66 47.14 46.31 47.09 3,912,556 +0.12(+0.26%)
Dec 04, 2015 46.74 47.72 46.22 46.97 3,599,623 +0.69(+1.50%)
Dec 03, 2015 47.07 47.28 46.00 46.28 5,111,464 -1.20(-2.52%)
Dec 02, 2015 47.50 48.07 47.25 47.47 2,162,759 -0.09(-0.20%)
Dec 01, 2015 46.97 47.61 46.73 47.57 2,312,355 +0.65(+1.39%)
Nov 30, 2015 46.97 47.10 46.27 46.91 3,621,075 -0.46(-0.96%)
Nov 27, 2015 48.15 48.36 46.91 47.37 1,273,609 -0.78(-1.61%)
Nov 25, 2015 48.10 48.15 48.15 48.15 1,983,179 +0.04(+0.08%)
Nov 24, 2015 47.34 48.48 47.15 48.11 3,880,104 +0.77(+1.62%)
Nov 23, 2015 46.96 47.74 46.83 47.34 3,269,180 +0.41(+0.87%)
Nov 20, 2015 46.49 47.24 46.44 46.94 3,430,001 +0.90(+1.95%)
Nov 19, 2015 46.00 46.55 45.77 46.04 2,645,849 +0.18(+0.40%)
Nov 18, 2015 44.97 45.93 44.75 45.86 2,683,113 +0.94(+2.08%)
Nov 17, 2015 44.85 45.46 44.35 44.92 4,438,363 -0.59(-1.29%)
Nov 16, 2015 44.83 45.55 44.51 45.51 3,049,685 +0.51(+1.14%)
Nov 13, 2015 46.31 46.47 44.97 44.99 4,173,340 -1.86(-3.96%)
Nov 12, 2015 46.32 46.99 45.80 46.85 5,697,143 -0.78(-1.64%)
Nov 11, 2015 49.07 49.07 47.60 47.63 3,661,269 -1.60(-3.25%)
Nov 10, 2015 48.74 49.26 48.40 49.23 1,730,284 +0.36(+0.73%)
Nov 09, 2015 49.88 49.98 48.62 48.88 2,779,028 -1.15(-2.30%)
Nov 06, 2015 50.11 50.42 49.49 50.03 2,567,679 -0.15(-0.30%)
Nov 05, 2015 49.47 51.01 49.08 50.18 3,421,832 +0.93(+1.88%)
Nov 04, 2015 49.71 49.77 48.96 49.26 2,209,623 -0.18(-0.37%)
Nov 03, 2015 49.14 49.89 49.05 49.44 3,535,985 +0.27(+0.55%)
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.