Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.44 51.32 49.34 51.19 7,439,660 +2.07(+4.21%)
Jan 28, 2016 48.74 49.20 48.44 49.12 3,470,276 +1.08(+2.25%)
Jan 27, 2016 47.88 48.80 47.55 48.04 2,798,010 +0.00(+0.00%)
Jan 26, 2016 47.60 48.43 47.60 48.04 3,050,933 +0.74(+1.56%)
Jan 25, 2016 47.43 47.68 47.05 47.31 3,613,897 -0.20(-0.41%)
Jan 22, 2016 47.23 47.59 46.63 47.50 3,426,040 +0.89(+1.91%)
Jan 21, 2016 45.33 47.07 45.05 46.61 5,921,398 +1.64(+3.64%)
Jan 20, 2016 43.34 45.01 42.70 44.98 5,576,097 +0.82(+1.85%)
Jan 19, 2016 45.28 45.64 43.61 44.16 5,103,043 -0.80(-1.78%)
Jan 15, 2016 44.36 44.96 44.96 44.96 3,827,350 -0.47(-1.03%)
Jan 14, 2016 46.24 46.38 44.74 45.43 6,076,626 -0.88(-1.91%)
Jan 13, 2016 47.56 47.82 46.19 46.31 4,082,787 -0.89(-1.89%)
Jan 12, 2016 47.01 47.88 46.60 47.20 4,679,727 +1.04(+2.25%)
Jan 11, 2016 46.76 47.32 45.66 46.16 6,318,604 -1.45(-3.04%)
Jan 08, 2016 48.85 49.12 47.49 47.61 3,346,303 -1.01(-2.07%)
Jan 07, 2016 48.54 50.05 48.39 48.62 3,860,481 -0.61(-1.23%)
Jan 06, 2016 49.34 49.98 48.95 49.22 3,228,536 -0.84(-1.68%)
Jan 05, 2016 49.92 50.27 49.61 50.06 3,268,986 +0.29(+0.57%)
Jan 04, 2016 49.63 49.99 49.28 49.78 4,423,714 -1.13(-2.22%)
Dec 31, 2015 51.17 50.91 50.91 50.91 1,936,236 -0.34(-0.65%)
Dec 30, 2015 51.54 51.67 51.18 51.24 1,672,000 -0.38(-0.74%)
Dec 29, 2015 51.22 51.65 51.05 51.63 2,284,366 +0.74(+1.46%)
Dec 28, 2015 50.73 50.99 50.52 50.88 1,528,730 -0.05(-0.10%)
Dec 24, 2015 51.00 50.93 50.93 50.93 1,444,534 -0.16(-0.32%)
Dec 23, 2015 50.73 51.11 50.50 51.09 2,704,313 +0.52(+1.02%)
Dec 22, 2015 51.27 51.29 50.45 50.58 4,344,845 -0.41(-0.80%)
Dec 21, 2015 51.06 51.20 50.65 50.99 2,716,279 +0.28(+0.55%)
Dec 18, 2015 50.85 51.30 50.69 50.71 6,137,758 -0.37(-0.72%)
Dec 17, 2015 52.12 52.12 50.89 51.08 3,716,818 -0.92(-1.78%)
Dec 16, 2015 51.45 52.03 51.18 52.00 3,462,149 +0.71(+1.39%)
Dec 15, 2015 51.63 51.69 50.89 51.29 3,605,781 +0.24(+0.46%)
Dec 14, 2015 50.56 51.25 50.51 51.05 2,828,151 +0.51(+1.00%)
Dec 11, 2015 50.68 50.83 50.20 50.55 4,423,815 -0.93(-1.81%)
Dec 10, 2015 51.19 51.99 51.06 51.48 2,595,305 +0.16(+0.32%)
Dec 09, 2015 52.30 52.64 50.76 51.32 5,137,939 -1.40(-2.65%)
Dec 08, 2015 52.18 53.01 51.95 52.71 1,894,282 -0.09(-0.17%)
Dec 07, 2015 52.31 52.86 51.93 52.80 3,489,398 +0.14(+0.26%)
Dec 04, 2015 52.41 53.51 51.83 52.66 3,210,309 +0.78(+1.50%)
Dec 03, 2015 52.77 53.01 51.58 51.89 4,558,638 -1.34(-2.52%)
Dec 02, 2015 53.26 53.90 52.99 53.23 1,928,848 -0.11(-0.20%)
Dec 01, 2015 52.67 53.38 52.40 53.33 2,062,264 +0.73(+1.39%)
Nov 30, 2015 52.67 52.81 51.88 52.60 3,229,441 -0.51(-0.96%)
Nov 27, 2015 53.99 54.23 52.59 53.12 1,135,863 -0.87(-1.61%)
Nov 25, 2015 53.93 53.99 53.99 53.99 1,768,690 +0.04(+0.08%)
Nov 24, 2015 53.08 54.36 52.86 53.94 3,460,455 +0.86(+1.62%)
Nov 23, 2015 52.65 53.53 52.51 53.08 2,915,605 +0.46(+0.87%)
Nov 20, 2015 52.12 52.97 52.07 52.63 3,059,032 +1.01(+1.95%)
Nov 19, 2015 51.58 52.20 51.32 51.62 2,359,690 +0.20(+0.40%)
Nov 18, 2015 50.42 51.50 50.18 51.42 2,392,923 +1.05(+2.08%)
Nov 17, 2015 50.29 50.98 49.73 50.37 3,958,336 -0.66(-1.29%)
Nov 16, 2015 50.27 51.07 49.91 51.03 2,719,850 +0.58(+1.14%)
Nov 13, 2015 51.93 52.11 50.42 50.45 3,721,976 -2.08(-3.96%)
Nov 12, 2015 51.94 52.68 51.36 52.53 5,080,974 -0.88(-1.64%)
Nov 11, 2015 55.03 55.03 53.37 53.41 3,265,288 -1.80(-3.25%)
Nov 10, 2015 54.65 55.23 54.27 55.20 1,543,146 +0.40(+0.73%)
Nov 09, 2015 55.93 56.04 54.51 54.81 2,478,465 -1.29(-2.30%)
Nov 06, 2015 56.19 56.53 55.49 56.10 2,289,974 -0.17(-0.30%)
Nov 05, 2015 55.47 57.20 55.03 56.27 3,051,747 +1.04(+1.88%)
Nov 04, 2015 55.73 55.81 54.90 55.23 1,970,643 -0.20(-0.37%)
Nov 03, 2015 55.10 55.94 55.00 55.43 3,153,554 +0.30(+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.