Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.34 52.24 50.23 52.12 7,307,319 +2.11(+4.21%)
Jan 28, 2016 49.62 50.09 49.31 50.01 3,408,545 +1.10(+2.25%)
Jan 27, 2016 48.75 49.68 48.41 48.91 2,748,238 +0.00(+0.00%)
Jan 26, 2016 48.46 49.31 48.46 48.91 2,996,661 +0.75(+1.56%)
Jan 25, 2016 48.29 48.55 47.90 48.16 3,549,610 -0.20(-0.41%)
Jan 22, 2016 48.08 48.45 47.47 48.36 3,365,095 +0.91(+1.91%)
Jan 21, 2016 46.15 47.92 45.87 47.46 5,816,065 +1.67(+3.64%)
Jan 20, 2016 44.13 45.83 43.47 45.79 5,476,905 +0.83(+1.85%)
Jan 19, 2016 46.10 46.47 44.40 44.96 5,012,267 -0.82(-1.78%)
Jan 15, 2016 45.16 45.78 45.78 45.78 3,759,267 -0.47(-1.03%)
Jan 14, 2016 47.08 47.22 45.55 46.25 5,968,531 -0.90(-1.91%)
Jan 13, 2016 48.42 48.68 47.02 47.15 4,010,159 -0.91(-1.89%)
Jan 12, 2016 47.87 48.74 47.44 48.06 4,596,481 +1.06(+2.25%)
Jan 11, 2016 47.61 48.18 46.49 47.00 6,206,205 -1.47(-3.04%)
Jan 08, 2016 49.74 50.01 48.35 48.47 3,286,776 -1.02(-2.07%)
Jan 07, 2016 49.42 50.95 49.26 49.50 3,791,809 -0.62(-1.23%)
Jan 06, 2016 50.24 50.89 49.84 50.11 3,171,105 -0.86(-1.68%)
Jan 05, 2016 50.83 51.18 50.50 50.97 3,210,836 +0.29(+0.57%)
Jan 04, 2016 50.53 50.90 50.17 50.68 4,345,022 -1.15(-2.22%)
Dec 31, 2015 52.09 51.83 51.83 51.83 1,901,793 -0.34(-0.65%)
Dec 30, 2015 52.47 52.61 52.11 52.17 1,642,257 -0.39(-0.74%)
Dec 29, 2015 52.14 52.59 51.97 52.56 2,243,730 +0.76(+1.46%)
Dec 28, 2015 51.65 51.91 51.44 51.80 1,501,536 -0.05(-0.10%)
Dec 24, 2015 51.93 51.85 51.85 51.85 1,418,838 -0.17(-0.32%)
Dec 23, 2015 51.65 52.04 51.41 52.02 2,656,207 +0.52(+1.02%)
Dec 22, 2015 52.20 52.22 51.37 51.50 4,267,556 -0.42(-0.80%)
Dec 21, 2015 51.99 52.13 51.57 51.91 2,667,960 +0.28(+0.55%)
Dec 18, 2015 51.77 52.23 51.60 51.63 6,028,576 -0.37(-0.72%)
Dec 17, 2015 53.07 53.07 51.81 52.00 3,650,701 -0.94(-1.78%)
Dec 16, 2015 52.38 52.98 52.11 52.94 3,400,562 +0.72(+1.39%)
Dec 15, 2015 52.57 52.63 51.81 52.22 3,541,639 +0.24(+0.46%)
Dec 14, 2015 51.48 52.18 51.43 51.98 2,777,842 +0.52(+1.00%)
Dec 11, 2015 51.60 51.75 51.11 51.46 4,345,121 -0.95(-1.81%)
Dec 10, 2015 52.12 52.93 51.99 52.41 2,549,138 +0.17(+0.32%)
Dec 09, 2015 53.24 53.59 51.68 52.24 5,046,542 -1.42(-2.65%)
Dec 08, 2015 53.13 53.97 52.89 53.67 1,860,585 -0.09(-0.17%)
Dec 07, 2015 53.26 53.81 52.87 53.76 3,427,326 +0.14(+0.26%)
Dec 04, 2015 53.36 54.48 52.76 53.62 3,153,202 +0.79(+1.50%)
Dec 03, 2015 53.73 53.97 52.51 52.83 4,477,547 -1.37(-2.52%)
Dec 02, 2015 54.23 54.88 53.94 54.19 1,894,536 -0.11(-0.20%)
Dec 01, 2015 53.62 54.35 53.35 54.30 2,025,580 +0.75(+1.39%)
Nov 30, 2015 53.62 53.76 52.82 53.56 3,171,994 -0.52(-0.96%)
Nov 27, 2015 54.97 55.21 53.55 54.08 1,115,657 -0.89(-1.61%)
Nov 25, 2015 54.91 54.96 54.96 54.96 1,737,228 +0.04(+0.08%)
Nov 24, 2015 54.04 55.34 53.82 54.92 3,398,898 +0.88(+1.62%)
Nov 23, 2015 53.61 54.50 53.46 54.04 2,863,740 +0.46(+0.87%)
Nov 20, 2015 53.07 53.93 53.02 53.58 3,004,616 +1.03(+1.95%)
Nov 19, 2015 52.51 53.14 52.25 52.55 2,317,714 +0.21(+0.40%)
Nov 18, 2015 51.34 52.43 51.09 52.35 2,350,357 +1.07(+2.08%)
Nov 17, 2015 51.20 51.90 50.63 51.28 3,887,923 -0.67(-1.29%)
Nov 16, 2015 51.18 52.00 50.82 51.95 2,671,467 +0.59(+1.14%)
Nov 13, 2015 52.87 53.05 51.34 51.36 3,655,767 -2.12(-3.96%)
Nov 12, 2015 52.88 53.64 52.29 53.48 4,990,591 -0.89(-1.64%)
Nov 11, 2015 56.02 56.02 54.33 54.38 3,207,203 -1.83(-3.25%)
Nov 10, 2015 55.64 56.23 55.25 56.20 1,515,696 +0.41(+0.73%)
Nov 09, 2015 56.94 57.06 55.50 55.80 2,434,377 -1.32(-2.30%)
Nov 06, 2015 57.21 57.55 56.49 57.12 2,249,239 -0.17(-0.30%)
Nov 05, 2015 56.48 58.23 56.03 57.29 2,997,461 +1.06(+1.88%)
Nov 04, 2015 56.74 56.82 55.89 56.23 1,935,588 -0.21(-0.37%)
Nov 03, 2015 56.10 56.96 56.00 56.44 3,097,457 +0.31(+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.