Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.78 45.48 43.72 45.45 4,947,691 +2.06(+4.74%)
Jan 28, 2016 43.37 43.76 43.14 43.40 2,675,711 -0.13(-0.30%)
Jan 27, 2016 43.72 44.43 43.28 43.53 2,882,925 -0.19(-0.43%)
Jan 26, 2016 43.02 43.76 42.83 43.72 3,878,496 +0.77(+1.79%)
Jan 25, 2016 42.79 43.68 42.79 42.95 3,953,566 -0.20(-0.46%)
Jan 22, 2016 42.96 43.21 42.67 43.15 4,109,233 +0.85(+2.01%)
Jan 21, 2016 42.59 43.67 41.56 42.30 12,959,271 +3.35(+8.59%)
Jan 20, 2016 38.50 39.41 37.70 38.95 6,511,899 +0.26(+0.68%)
Jan 19, 2016 39.26 39.34 38.07 38.69 5,030,620 -0.02(-0.05%)
Jan 15, 2016 37.12 38.71 38.71 38.71 8,467,999 +0.36(+0.94%)
Jan 14, 2016 38.09 38.48 37.54 38.35 5,198,104 +0.45(+1.19%)
Jan 13, 2016 39.35 39.51 37.84 37.90 4,254,582 -1.31(-3.34%)
Jan 12, 2016 39.36 39.36 38.66 39.21 3,253,061 +0.22(+0.56%)
Jan 11, 2016 39.21 39.56 38.66 38.99 3,994,888 +0.17(+0.44%)
Jan 08, 2016 39.49 39.89 38.74 38.82 4,497,909 -0.81(-2.05%)
Jan 07, 2016 40.45 40.98 39.55 39.63 4,356,359 -1.63(-3.94%)
Jan 06, 2016 41.39 41.58 40.84 41.26 3,039,149 -0.77(-1.83%)
Jan 05, 2016 41.42 42.29 41.24 42.03 4,308,575 +0.61(+1.48%)
Jan 04, 2016 41.70 41.71 41.01 41.41 3,840,116 -1.06(-2.49%)
Dec 31, 2015 43.19 42.47 42.47 42.47 1,271,062 -0.79(-1.82%)
Dec 30, 2015 43.41 43.63 43.23 43.26 1,140,569 -0.31(-0.71%)
Dec 29, 2015 43.44 43.88 43.34 43.56 1,643,263 +0.34(+0.79%)
Dec 28, 2015 43.11 43.23 42.75 43.22 995,213 -0.05(-0.10%)
Dec 24, 2015 43.31 43.27 43.27 43.27 741,204 -0.03(-0.06%)
Dec 23, 2015 43.08 43.41 42.94 43.29 1,075,990 +0.41(+0.95%)
Dec 22, 2015 42.92 43.21 42.54 42.89 1,765,219 +0.12(+0.27%)
Dec 21, 2015 42.49 42.80 42.26 42.77 2,076,737 +0.71(+1.68%)
Dec 18, 2015 42.25 42.51 41.96 42.06 4,873,251 -0.52(-1.23%)
Dec 17, 2015 43.45 43.58 42.58 42.59 2,243,788 -0.79(-1.81%)
Dec 16, 2015 43.62 43.75 42.74 43.37 2,502,093 +0.02(+0.05%)
Dec 15, 2015 42.93 43.52 42.81 43.35 3,018,664 +0.58(+1.35%)
Dec 14, 2015 42.99 43.11 42.33 42.77 2,064,528 -0.04(-0.10%)
Dec 11, 2015 42.87 43.21 42.77 42.81 1,608,264 -0.55(-1.27%)
Dec 10, 2015 43.27 43.62 43.18 43.37 2,502,539 +0.08(+0.19%)
Dec 09, 2015 43.74 43.81 42.94 43.28 3,135,388 -0.43(-0.99%)
Dec 08, 2015 43.48 43.93 43.30 43.72 2,701,392 -0.17(-0.39%)
Dec 07, 2015 44.23 44.25 43.69 43.89 2,476,019 -0.39(-0.88%)
Dec 04, 2015 43.91 44.44 43.75 44.28 3,094,804 +0.45(+1.03%)
Dec 03, 2015 44.55 44.79 43.55 43.83 2,787,066 -0.48(-1.08%)
Dec 02, 2015 45.21 45.86 44.28 44.31 3,795,974 -1.12(-2.47%)
Dec 01, 2015 45.09 45.64 44.89 45.43 4,332,342 +0.50(+1.11%)
Nov 30, 2015 44.41 45.10 44.41 44.93 2,469,691 +0.42(+0.93%)
Nov 27, 2015 44.25 44.58 44.25 44.51 752,754 +0.20(+0.45%)
Nov 25, 2015 44.37 44.31 44.31 44.31 1,862,521 -0.20(-0.45%)
Nov 24, 2015 43.63 44.64 43.60 44.51 2,856,086 +0.57(+1.30%)
Nov 23, 2015 44.11 44.26 43.59 43.94 2,189,895 -0.31(-0.69%)
Nov 20, 2015 44.48 44.48 44.06 44.25 1,408,198 +0.02(+0.04%)
Nov 19, 2015 44.00 44.36 43.79 44.23 2,057,958 +0.20(+0.45%)
Nov 18, 2015 43.45 44.13 43.41 44.03 3,150,534 +0.77(+1.78%)
Nov 17, 2015 42.73 43.44 42.60 43.27 2,747,211 +0.69(+1.61%)
Nov 16, 2015 42.21 42.62 42.07 42.58 1,948,723 +0.50(+1.18%)
Nov 13, 2015 41.98 42.49 41.82 42.08 2,141,191 -0.11(-0.26%)
Nov 12, 2015 42.48 42.67 42.19 42.19 1,768,293 -0.38(-0.89%)
Nov 11, 2015 42.71 42.98 42.52 42.57 1,822,414 +0.02(+0.04%)
Nov 10, 2015 42.57 42.73 42.33 42.55 2,521,952 -0.27(-0.63%)
Nov 09, 2015 42.81 43.05 42.69 42.82 2,220,277 -0.24(-0.57%)
Nov 06, 2015 42.57 43.08 42.43 43.07 2,474,395 +0.38(+0.89%)
Nov 05, 2015 42.94 43.15 42.52 42.69 2,066,615 -0.15(-0.36%)
Nov 04, 2015 42.68 42.99 42.59 42.84 2,774,532 +0.08(+0.19%)
Nov 03, 2015 42.76 43.21 42.71 42.76 2,461,575 -0.14(-0.32%)
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.