Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.96 45.54 43.94 45.48 4,000,979 +1.77(+4.06%)
Jan 28, 2016 43.63 43.88 43.17 43.70 3,189,763 +0.41(+0.94%)
Jan 27, 2016 43.09 44.08 42.91 43.30 3,254,629 -0.01(-0.02%)
Jan 26, 2016 43.35 43.87 42.98 43.31 2,798,277 +0.20(+0.47%)
Jan 25, 2016 43.29 43.50 42.87 43.10 3,129,346 -0.28(-0.64%)
Jan 22, 2016 43.48 43.70 42.90 43.38 2,093,672 +0.72(+1.68%)
Jan 21, 2016 43.49 43.63 42.31 42.66 4,704,375 -0.04(-0.10%)
Jan 20, 2016 41.67 43.17 41.37 42.71 6,004,489 +1.00(+2.41%)
Jan 19, 2016 42.49 43.04 40.94 41.70 4,390,503 -0.36(-0.86%)
Jan 15, 2016 40.66 42.06 42.06 42.06 9,765,743 -0.57(-1.35%)
Jan 14, 2016 42.67 43.11 42.14 42.64 3,991,559 +0.34(+0.80%)
Jan 13, 2016 43.67 44.20 42.24 42.30 3,149,872 -1.31(-3.00%)
Jan 12, 2016 43.52 44.06 43.03 43.61 2,896,650 +0.41(+0.94%)
Jan 11, 2016 43.09 43.70 42.57 43.20 4,071,804 +1.00(+2.38%)
Jan 08, 2016 42.84 43.52 42.20 42.20 4,506,853 -0.37(-0.87%)
Jan 07, 2016 42.60 43.45 42.24 42.57 6,114,958 -1.11(-2.55%)
Jan 06, 2016 44.81 45.20 43.42 43.69 4,476,570 -1.94(-4.26%)
Jan 05, 2016 46.21 46.30 45.48 45.63 3,185,357 -0.34(-0.73%)
Jan 04, 2016 45.80 45.99 45.28 45.96 3,137,331 -0.74(-1.59%)
Dec 31, 2015 47.66 46.71 46.71 46.71 1,669,274 -1.04(-2.18%)
Dec 30, 2015 48.27 48.53 47.71 47.75 1,729,043 -0.64(-1.33%)
Dec 29, 2015 47.96 48.75 47.87 48.39 1,596,520 +0.73(+1.52%)
Dec 28, 2015 47.85 47.99 47.17 47.66 1,427,734 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,186 +0.27(+0.57%)
Dec 23, 2015 47.59 47.99 47.48 47.69 1,365,757 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.29 1,345,741 +0.16(+0.33%)
Dec 21, 2015 47.14 47.16 46.73 47.14 2,088,720 +0.56(+1.20%)
Dec 18, 2015 47.07 47.59 46.54 46.58 5,590,234 -0.80(-1.69%)
Dec 17, 2015 48.50 48.86 47.37 47.38 2,663,996 -1.19(-2.45%)
Dec 16, 2015 48.08 48.75 47.54 48.57 2,321,500 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,569,131 -0.23(-0.48%)
Dec 14, 2015 48.02 48.35 47.62 47.97 3,436,461 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,917 -0.19(-0.38%)
Dec 10, 2015 47.85 48.56 47.65 48.25 3,761,180 +0.42(+0.88%)
Dec 09, 2015 48.97 49.02 47.65 47.83 2,936,093 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,740 -0.41(-0.82%)
Dec 07, 2015 50.00 50.23 49.26 49.39 3,068,365 -0.60(-1.20%)
Dec 04, 2015 48.77 50.41 47.93 49.99 6,573,579 +0.14(+0.27%)
Dec 03, 2015 51.84 51.89 49.65 49.86 4,216,908 -1.43(-2.78%)
Dec 02, 2015 51.78 52.32 51.18 51.28 2,405,615 -0.36(-0.70%)
Dec 01, 2015 52.08 52.34 51.40 51.65 3,629,328 -0.05(-0.10%)
Nov 30, 2015 50.66 52.07 50.66 51.70 4,003,284 +0.99(+1.95%)
Nov 27, 2015 50.52 50.94 50.33 50.71 1,092,084 +0.17(+0.33%)
Nov 25, 2015 50.72 50.54 50.54 50.54 3,991,733 -0.14(-0.28%)
Nov 24, 2015 49.81 51.19 48.17 50.68 8,569,382 +3.04(+6.37%)
Nov 23, 2015 49.41 49.49 47.39 47.65 8,376,090 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.84 3,628,794 -0.29(-0.59%)
Nov 19, 2015 50.66 50.67 49.85 50.14 3,284,347 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.74 50.95 2,142,574 +1.21(+2.43%)
Nov 17, 2015 49.06 50.09 48.88 49.74 2,791,381 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.05 3,120,566 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.48 48.76 2,658,699 -1.12(-2.24%)
Nov 12, 2015 50.10 50.96 49.77 49.88 2,528,249 -0.37(-0.73%)
Nov 11, 2015 50.62 51.00 50.16 50.25 1,513,007 -0.06(-0.12%)
Nov 10, 2015 49.97 50.56 49.94 50.30 2,205,957 -0.83(-1.62%)
Nov 09, 2015 51.61 51.63 50.80 51.14 1,811,556 -0.62(-1.20%)
Nov 06, 2015 50.68 51.99 50.57 51.76 2,225,080 +1.12(+2.22%)
Nov 05, 2015 51.03 51.10 50.37 50.63 1,433,586 -0.11(-0.21%)
Nov 04, 2015 50.84 50.92 50.41 50.74 1,722,469 -0.14(-0.28%)
Nov 03, 2015 50.51 51.12 50.51 50.88 1,359,676 +0.27(+0.53%)
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.