Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.18 45.85 44.08 45.74 8,326,723 +1.85(+4.21%)
Jan 28, 2016 43.55 43.96 43.28 43.89 3,884,052 +0.96(+2.25%)
Jan 27, 2016 42.78 43.60 42.48 42.93 3,131,630 +0.00(+0.00%)
Jan 26, 2016 42.53 43.27 42.53 42.93 3,414,709 +0.66(+1.56%)
Jan 25, 2016 42.38 42.60 42.03 42.27 4,044,798 -0.18(-0.41%)
Jan 22, 2016 42.20 42.52 41.66 42.44 3,834,542 +0.80(+1.91%)
Jan 21, 2016 40.50 42.06 40.25 41.65 6,627,433 +1.46(+3.64%)
Jan 20, 2016 38.72 40.22 38.15 40.19 6,240,959 +0.73(+1.85%)
Jan 19, 2016 40.46 40.78 38.97 39.46 5,711,501 -0.72(-1.78%)
Jan 15, 2016 39.63 40.17 40.17 40.17 4,283,702 -0.42(-1.03%)
Jan 14, 2016 41.32 41.44 39.97 40.59 6,801,169 -0.79(-1.91%)
Jan 13, 2016 42.49 42.72 41.27 41.38 4,569,595 -0.80(-1.89%)
Jan 12, 2016 42.01 42.78 41.63 42.17 5,237,711 +0.93(+2.25%)
Jan 11, 2016 41.78 42.28 40.80 41.25 7,071,999 -1.29(-3.04%)
Jan 08, 2016 43.65 43.89 42.43 42.54 3,745,297 -0.90(-2.07%)
Jan 07, 2016 43.37 44.72 43.23 43.44 4,320,784 -0.54(-1.23%)
Jan 06, 2016 44.09 44.66 43.74 43.98 3,613,489 -0.75(-1.68%)
Jan 05, 2016 44.61 44.91 44.32 44.73 3,658,762 +0.26(+0.58%)
Jan 04, 2016 44.34 44.66 44.03 44.47 4,951,173 -1.01(-2.22%)
Dec 31, 2015 45.72 45.48 45.48 45.48 2,167,102 -0.30(-0.65%)
Dec 30, 2015 46.05 46.17 45.73 45.78 1,871,360 -0.34(-0.74%)
Dec 29, 2015 45.76 46.15 45.61 46.13 2,556,741 +0.66(+1.46%)
Dec 28, 2015 45.32 45.56 45.14 45.46 1,711,007 -0.04(-0.10%)
Dec 24, 2015 45.57 45.51 45.51 45.51 1,616,772 -0.15(-0.32%)
Dec 23, 2015 45.33 45.67 45.12 45.65 3,026,760 +0.46(+1.02%)
Dec 22, 2015 45.81 45.83 45.08 45.19 4,862,900 -0.37(-0.80%)
Dec 21, 2015 45.62 45.75 45.26 45.56 3,040,153 +0.25(+0.55%)
Dec 18, 2015 45.43 45.83 45.29 45.31 6,869,590 -0.33(-0.72%)
Dec 17, 2015 46.57 46.57 45.47 45.64 4,159,990 -0.83(-1.78%)
Dec 16, 2015 45.97 46.49 45.73 46.46 3,874,956 +0.64(+1.39%)
Dec 15, 2015 46.13 46.18 45.47 45.83 4,035,714 +0.21(+0.46%)
Dec 14, 2015 45.18 45.79 45.13 45.61 3,165,364 +0.45(+1.00%)
Dec 11, 2015 45.28 45.42 44.85 45.16 4,951,285 -0.83(-1.81%)
Dec 10, 2015 45.74 46.45 45.62 45.99 2,904,754 +0.15(+0.32%)
Dec 09, 2015 46.73 47.03 45.35 45.85 5,750,558 -1.25(-2.65%)
Dec 08, 2015 46.62 47.36 46.42 47.10 2,120,145 -0.08(-0.17%)
Dec 07, 2015 46.74 47.23 46.40 47.18 3,905,454 +0.12(+0.26%)
Dec 04, 2015 46.83 47.81 46.31 47.05 3,593,088 +0.69(+1.50%)
Dec 03, 2015 47.15 47.36 46.08 46.36 5,102,185 -1.20(-2.52%)
Dec 02, 2015 47.59 48.16 47.34 47.56 2,158,833 -0.09(-0.20%)
Dec 01, 2015 47.06 47.70 46.82 47.65 2,308,158 +0.65(+1.39%)
Nov 30, 2015 47.06 47.18 46.35 47.00 3,614,502 -0.46(-0.96%)
Nov 27, 2015 48.24 48.45 46.99 47.46 1,271,297 -0.78(-1.61%)
Nov 25, 2015 48.18 48.23 48.23 48.23 1,979,579 +0.04(+0.08%)
Nov 24, 2015 47.43 48.57 47.23 48.20 3,873,060 +0.77(+1.62%)
Nov 23, 2015 47.04 47.83 46.92 47.43 3,263,245 +0.41(+0.87%)
Nov 20, 2015 46.57 47.33 46.53 47.02 3,423,774 +0.90(+1.95%)
Nov 19, 2015 46.08 46.64 45.85 46.12 2,641,046 +0.18(+0.40%)
Nov 18, 2015 45.05 46.01 44.83 45.94 2,678,242 +0.94(+2.08%)
Nov 17, 2015 44.93 45.55 44.43 45.00 4,430,307 -0.59(-1.29%)
Nov 16, 2015 44.91 45.63 44.59 45.59 3,044,149 +0.52(+1.14%)
Nov 13, 2015 46.40 46.56 45.05 45.07 4,165,764 -1.86(-3.96%)
Nov 12, 2015 46.40 47.07 45.89 46.93 5,686,801 -0.78(-1.64%)
Nov 11, 2015 49.16 49.16 47.68 47.72 3,654,623 -1.61(-3.25%)
Nov 10, 2015 48.83 49.35 48.49 49.32 1,727,143 +0.36(+0.73%)
Nov 09, 2015 49.97 50.07 48.71 48.97 2,773,984 -1.16(-2.30%)
Nov 06, 2015 50.20 50.51 49.58 50.12 2,563,018 -0.15(-0.30%)
Nov 05, 2015 49.56 51.10 49.17 50.28 3,415,621 +0.93(+1.88%)
Nov 04, 2015 49.80 49.86 49.05 49.35 2,205,612 -0.18(-0.37%)
Nov 03, 2015 49.23 49.98 49.14 49.53 3,529,566 +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.