Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.30 44.16 42.55 43.51 4,162,675 +0.39(+0.90%)
Jan 28, 2016 42.00 43.26 41.56 43.12 2,858,179 +2.29(+5.61%)
Jan 27, 2016 39.85 41.88 39.74 40.83 2,722,547 +0.86(+2.15%)
Jan 26, 2016 40.30 40.59 39.39 39.97 2,591,068 +0.79(+2.02%)
Jan 25, 2016 41.26 41.77 39.12 39.18 2,800,343 -2.86(-6.80%)
Jan 22, 2016 42.52 42.95 40.66 42.04 2,047,901 +1.31(+3.22%)
Jan 21, 2016 38.77 41.33 38.50 40.73 3,398,148 +1.85(+4.76%)
Jan 20, 2016 39.00 39.34 37.58 38.88 3,123,771 -0.91(-2.29%)
Jan 19, 2016 40.11 40.87 39.26 39.79 3,032,305 -0.10(-0.25%)
Jan 15, 2016 39.48 39.89 39.89 39.89 2,455,800 -1.28(-3.11%)
Jan 14, 2016 39.45 41.55 38.62 41.17 2,356,851 +1.92(+4.89%)
Jan 13, 2016 41.80 42.19 38.65 39.25 4,142,430 -1.79(-4.36%)
Jan 12, 2016 42.20 42.25 40.13 41.04 2,517,703 -0.47(-1.13%)
Jan 11, 2016 41.64 42.27 40.77 41.51 4,343,916 -0.07(-0.17%)
Jan 08, 2016 42.89 43.01 41.38 41.58 1,905,001 -0.94(-2.21%)
Jan 07, 2016 42.57 43.83 42.32 42.52 3,202,190 -1.13(-2.59%)
Jan 06, 2016 44.48 45.50 43.55 43.65 4,854,872 -2.27(-4.94%)
Jan 05, 2016 47.19 47.88 45.56 45.92 2,560,493 -1.33(-2.81%)
Jan 04, 2016 45.85 47.43 45.56 47.25 2,987,385 +1.10(+2.38%)
Dec 31, 2015 45.38 46.15 46.15 46.15 1,341,200 +0.39(+0.85%)
Dec 30, 2015 45.95 46.82 45.74 45.76 1,481,861 -0.73(-1.57%)
Dec 29, 2015 46.91 47.04 45.80 46.49 1,181,683 +0.80(+1.75%)
Dec 28, 2015 46.84 47.33 45.62 45.69 2,338,799 -2.03(-4.25%)
Dec 24, 2015 47.68 47.72 47.72 47.72 1,498,000 +0.09(+0.19%)
Dec 23, 2015 45.99 47.66 45.85 47.63 3,402,235 +2.46(+5.45%)
Dec 22, 2015 44.10 45.41 43.93 45.17 2,274,035 +1.41(+3.22%)
Dec 21, 2015 44.22 44.39 43.17 43.76 3,074,200 -0.16(-0.36%)
Dec 18, 2015 43.24 44.50 42.78 43.92 9,370,854 +0.56(+1.29%)
Dec 17, 2015 44.88 45.41 43.33 43.36 6,107,339 -1.40(-3.13%)
Dec 16, 2015 46.44 46.94 44.67 44.76 8,229,289 -1.74(-3.74%)
Dec 15, 2015 47.66 49.76 46.07 46.50 10,745,561 -0.28(-0.60%)
Dec 14, 2015 45.23 47.17 43.00 46.78 12,962,408 -1.02(-2.13%)
Dec 11, 2015 50.92 51.28 47.03 47.80 8,541,704 -3.88(-7.51%)
Dec 10, 2015 52.76 53.49 51.35 51.68 7,793,898 -1.35(-2.55%)
Dec 09, 2015 49.50 53.47 49.50 53.03 7,451,926 +3.66(+7.41%)
Dec 08, 2015 49.01 51.18 48.51 49.37 3,161,305 -0.49(-0.98%)
Dec 07, 2015 51.47 51.79 48.80 49.86 6,474,279 -2.76(-5.25%)
Dec 04, 2015 51.92 52.82 51.10 52.62 3,876,975 +0.00(+0.00%)
Dec 03, 2015 54.64 54.88 52.27 52.62 5,600,742 -1.23(-2.28%)
Dec 02, 2015 54.28 55.24 53.28 53.85 4,845,280 -0.91(-1.66%)
Dec 01, 2015 53.83 54.84 53.15 54.76 3,262,435 +0.69(+1.28%)
Nov 30, 2015 53.06 55.19 52.81 54.07 3,899,938 +1.29(+2.44%)
Nov 27, 2015 52.08 52.91 51.81 52.78 981,196 +0.28(+0.53%)
Nov 25, 2015 52.82 52.50 52.50 52.50 1,614,400 -0.59(-1.11%)
Nov 24, 2015 51.63 53.69 51.47 53.09 2,950,505 +1.67(+3.25%)
Nov 23, 2015 50.82 51.49 50.46 51.42 2,277,839 +0.41(+0.80%)
Nov 20, 2015 50.87 51.15 49.64 51.01 4,404,648 +0.14(+0.28%)
Nov 19, 2015 51.27 51.48 50.40 50.87 2,832,620 -0.81(-1.57%)
Nov 18, 2015 49.97 51.84 49.94 51.68 5,667,233 +2.21(+4.47%)
Nov 17, 2015 49.41 49.78 48.76 49.47 3,150,110 +0.08(+0.16%)
Nov 16, 2015 47.57 49.89 47.57 49.39 4,510,205 +1.73(+3.63%)
Nov 13, 2015 48.00 48.39 46.84 47.66 3,366,416 -0.48(-1.00%)
Nov 12, 2015 48.17 49.76 47.76 48.14 6,344,912 -0.86(-1.76%)
Nov 11, 2015 49.95 49.95 47.71 49.00 3,384,388 -0.83(-1.67%)
Nov 10, 2015 51.32 51.48 49.73 49.83 4,165,595 -1.83(-3.54%)
Nov 09, 2015 51.95 51.97 50.26 51.66 2,399,319 -0.42(-0.81%)
Nov 06, 2015 49.49 52.15 49.14 52.08 3,944,670 +2.20(+4.41%)
Nov 05, 2015 51.31 51.62 49.60 49.88 8,398,331 -1.68(-3.26%)
Nov 04, 2015 54.24 54.27 50.70 51.56 5,677,955 -2.90(-5.33%)
Nov 03, 2015 53.71 54.76 53.24 54.46 3,967,017 +1.17(+2.20%)
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.