Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.72 46.83 45.34 46.82 2,273,663 +1.55(+3.42%)
Jan 28, 2016 46.95 47.40 45.03 45.27 3,138,847 -1.22(-2.62%)
Jan 27, 2016 48.34 48.90 46.24 46.49 3,296,839 -1.93(-3.99%)
Jan 26, 2016 48.29 48.67 47.39 48.42 2,046,693 +0.45(+0.94%)
Jan 25, 2016 48.81 49.19 47.86 47.97 1,684,905 -1.06(-2.16%)
Jan 22, 2016 48.64 49.34 48.35 49.03 1,820,110 +1.16(+2.42%)
Jan 21, 2016 47.98 48.55 46.94 47.87 2,410,513 -0.03(-0.06%)
Jan 20, 2016 46.81 48.45 45.12 47.90 3,555,253 +0.31(+0.65%)
Jan 19, 2016 49.40 49.89 47.08 47.59 3,473,071 -1.81(-3.66%)
Jan 15, 2016 50.99 49.40 49.40 49.40 5,792,200 -3.25(-6.17%)
Jan 14, 2016 51.04 52.86 50.15 52.65 4,160,615 +1.78(+3.50%)
Jan 13, 2016 55.07 55.07 49.85 50.87 9,264,892 -3.92(-7.15%)
Jan 12, 2016 55.51 56.50 54.55 54.79 2,439,184 -0.44(-0.80%)
Jan 11, 2016 55.30 55.55 54.07 55.23 2,020,662 +0.17(+0.31%)
Jan 08, 2016 56.17 56.46 54.63 55.06 2,376,784 -0.92(-1.64%)
Jan 07, 2016 58.36 58.69 55.97 55.98 3,927,892 -3.56(-5.98%)
Jan 06, 2016 59.46 59.80 58.95 59.54 3,306,268 -0.85(-1.41%)
Jan 05, 2016 60.39 60.80 60.01 60.39 1,323,627 +0.08(+0.13%)
Jan 04, 2016 60.01 60.54 59.24 60.31 2,070,653 -0.62(-1.02%)
Dec 31, 2015 62.13 60.93 60.93 60.93 1,353,900 -1.32(-2.12%)
Dec 30, 2015 62.26 63.16 61.93 62.25 929,914 +0.03(+0.05%)
Dec 29, 2015 62.11 62.81 61.95 62.22 1,004,250 +0.36(+0.58%)
Dec 28, 2015 61.68 61.96 61.20 61.86 989,124 +0.01(+0.02%)
Dec 24, 2015 62.03 61.85 61.85 61.85 417,300 -0.19(-0.31%)
Dec 23, 2015 61.23 62.19 60.84 62.04 1,045,282 +1.05(+1.73%)
Dec 22, 2015 60.64 61.23 59.84 60.98 1,107,167 +0.83(+1.37%)
Dec 21, 2015 59.66 60.63 59.53 60.16 1,554,685 +0.64(+1.08%)
Dec 18, 2015 60.45 60.90 59.48 59.52 4,337,810 -1.22(-2.01%)
Dec 17, 2015 61.94 62.10 60.74 60.74 1,702,460 -1.19(-1.92%)
Dec 16, 2015 61.36 62.03 60.95 61.93 1,666,038 +0.84(+1.38%)
Dec 15, 2015 61.21 62.27 60.82 61.09 1,740,325 +0.35(+0.58%)
Dec 14, 2015 60.87 61.25 59.84 60.74 2,311,398 -0.36(-0.59%)
Dec 11, 2015 62.78 63.10 60.83 61.10 1,840,934 -2.14(-3.38%)
Dec 10, 2015 63.23 63.92 63.03 63.24 1,211,825 -0.01(-0.02%)
Dec 09, 2015 63.82 64.51 62.80 63.25 1,364,928 -0.71(-1.11%)
Dec 08, 2015 63.25 64.27 62.64 63.96 1,488,371 +0.21(+0.33%)
Dec 07, 2015 65.50 65.73 63.37 63.75 1,987,168 -1.54(-2.36%)
Dec 04, 2015 64.66 65.78 64.26 65.29 1,885,980 +0.88(+1.37%)
Dec 03, 2015 64.86 64.99 64.19 64.41 4,277,062 -0.14(-0.22%)
Dec 02, 2015 64.53 64.99 64.17 64.55 3,217,391 -0.17(-0.26%)
Dec 01, 2015 63.58 64.77 63.58 64.72 1,927,122 +1.25(+1.97%)
Nov 30, 2015 63.02 63.89 62.78 63.47 2,137,071 +0.42(+0.67%)
Nov 27, 2015 63.04 63.26 62.69 63.05 674,381 +0.13(+0.21%)
Nov 25, 2015 63.17 62.92 62.92 62.92 1,220,500 -0.16(-0.25%)
Nov 24, 2015 62.24 63.35 62.04 63.08 1,882,985 +0.37(+0.59%)
Nov 23, 2015 60.42 63.27 60.42 62.71 2,903,747 +2.16(+3.57%)
Nov 20, 2015 60.55 60.88 58.55 60.55 7,665,544 -1.84(-2.95%)
Nov 19, 2015 61.47 62.65 61.04 62.39 3,593,963 +1.14(+1.86%)
Nov 18, 2015 61.28 61.61 60.10 61.25 3,014,368 +0.00(+0.00%)
Nov 17, 2015 61.17 62.40 60.87 61.25 2,976,551 +0.32(+0.53%)
Nov 16, 2015 60.78 61.72 60.07 60.93 4,054,679 +0.48(+0.79%)
Nov 13, 2015 61.60 61.71 60.18 60.45 3,337,991 -1.30(-2.11%)
Nov 12, 2015 62.00 62.42 61.38 61.75 3,752,644 -0.37(-0.60%)
Nov 11, 2015 63.51 63.64 62.09 62.12 4,474,430 -1.24(-1.96%)
Nov 10, 2015 61.88 63.37 61.82 63.36 3,786,620 -0.15(-0.24%)
Nov 09, 2015 62.54 63.61 62.39 63.51 3,820,182 -0.37(-0.58%)
Nov 06, 2015 62.80 63.92 62.24 63.88 4,828,173 +0.39(+0.61%)
Nov 05, 2015 61.00 63.72 61.00 63.49 12,562,533 +5.66(+9.79%)
Nov 04, 2015 57.90 58.11 57.48 57.83 2,243,086 -0.10(-0.17%)
Nov 03, 2015 56.90 58.56 56.63 57.93 2,857,284 +1.04(+1.83%)
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.