Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.02 45.68 43.92 45.58 8,356,657 +1.84(+4.21%)
Jan 28, 2016 43.39 43.80 43.12 43.73 3,898,015 +0.96(+2.25%)
Jan 27, 2016 42.63 43.44 42.33 42.77 3,142,887 +0.00(+0.00%)
Jan 26, 2016 42.38 43.11 42.38 42.77 3,426,985 +0.66(+1.56%)
Jan 25, 2016 42.23 42.45 41.88 42.12 4,059,338 -0.17(-0.41%)
Jan 22, 2016 42.04 42.36 41.51 42.29 3,848,327 +0.79(+1.91%)
Jan 21, 2016 40.35 41.91 40.11 41.50 6,651,257 +1.46(+3.64%)
Jan 20, 2016 38.59 40.07 38.01 40.04 6,263,394 +0.73(+1.85%)
Jan 19, 2016 40.31 40.63 38.83 39.31 5,732,033 -0.71(-1.78%)
Jan 15, 2016 39.49 40.03 40.03 40.03 4,299,101 -0.41(-1.03%)
Jan 14, 2016 41.17 41.29 39.83 40.44 6,825,618 -0.79(-1.91%)
Jan 13, 2016 42.34 42.57 41.12 41.23 4,586,022 -0.79(-1.89%)
Jan 12, 2016 41.85 42.62 41.48 42.02 5,256,540 +0.92(+2.25%)
Jan 11, 2016 41.63 42.13 40.65 41.10 7,097,422 -1.29(-3.04%)
Jan 08, 2016 43.49 43.73 42.28 42.39 3,758,761 -0.90(-2.07%)
Jan 07, 2016 43.22 44.56 43.08 43.28 4,336,316 -0.54(-1.23%)
Jan 06, 2016 43.93 44.50 43.58 43.82 3,626,479 -0.75(-1.68%)
Jan 05, 2016 44.45 44.75 44.16 44.57 3,671,915 +0.25(+0.58%)
Jan 04, 2016 44.18 44.50 43.87 44.32 4,968,972 -1.00(-2.22%)
Dec 31, 2015 45.55 45.32 45.32 45.32 2,174,892 -0.30(-0.65%)
Dec 30, 2015 45.88 46.00 45.57 45.62 1,878,087 -0.34(-0.74%)
Dec 29, 2015 45.60 45.98 45.44 45.96 2,565,932 +0.66(+1.46%)
Dec 28, 2015 45.16 45.39 44.98 45.30 1,717,158 -0.04(-0.10%)
Dec 24, 2015 45.41 45.34 45.34 45.34 1,622,584 -0.15(-0.32%)
Dec 23, 2015 45.17 45.50 44.96 45.49 3,037,641 +0.46(+1.02%)
Dec 22, 2015 45.65 45.66 44.92 45.03 4,880,382 -0.36(-0.80%)
Dec 21, 2015 45.46 45.58 45.09 45.39 3,051,081 +0.25(+0.55%)
Dec 18, 2015 45.27 45.67 45.12 45.15 6,894,285 -0.33(-0.72%)
Dec 17, 2015 46.41 46.41 45.31 45.47 4,174,945 -0.82(-1.78%)
Dec 16, 2015 45.80 46.32 45.57 46.30 3,888,886 +0.63(+1.39%)
Dec 15, 2015 45.97 46.02 45.31 45.66 4,050,222 +0.21(+0.46%)
Dec 14, 2015 45.01 45.63 44.97 45.45 3,176,743 +0.45(+1.00%)
Dec 11, 2015 45.12 45.25 44.69 45.00 4,969,085 -0.83(-1.81%)
Dec 10, 2015 45.58 46.28 45.46 45.83 2,915,197 +0.15(+0.32%)
Dec 09, 2015 46.56 46.86 45.19 45.68 5,771,231 -1.25(-2.65%)
Dec 08, 2015 46.46 47.19 46.25 46.93 2,127,767 -0.08(-0.17%)
Dec 07, 2015 46.57 47.06 46.23 47.01 3,919,493 +0.12(+0.26%)
Dec 04, 2015 46.66 47.64 46.14 46.89 3,606,005 +0.68(+1.46%)
Dec 03, 2015 47.00 47.21 45.93 46.21 5,118,783 -1.19(-2.52%)
Dec 02, 2015 47.43 48.01 47.19 47.40 2,165,856 -0.09(-0.20%)
Dec 01, 2015 46.90 47.54 46.67 47.50 2,315,666 +0.65(+1.39%)
Nov 30, 2015 46.90 47.03 46.20 46.85 3,626,260 -0.46(-0.96%)
Nov 27, 2015 48.08 48.29 46.84 47.30 1,275,433 -0.77(-1.61%)
Nov 25, 2015 48.03 48.08 48.08 48.08 1,986,019 +0.04(+0.08%)
Nov 24, 2015 47.27 48.41 47.08 48.04 3,885,660 +0.77(+1.62%)
Nov 23, 2015 46.89 47.67 46.77 47.27 3,273,861 +0.41(+0.87%)
Nov 20, 2015 46.42 47.17 46.38 46.87 3,434,912 +0.90(+1.95%)
Nov 19, 2015 45.93 46.48 45.70 45.97 2,649,638 +0.18(+0.40%)
Nov 18, 2015 44.91 45.87 44.69 45.79 2,686,955 +0.93(+2.08%)
Nov 17, 2015 44.78 45.40 44.29 44.86 4,444,719 -0.59(-1.29%)
Nov 16, 2015 44.77 45.49 44.45 45.44 3,054,052 +0.51(+1.14%)
Nov 13, 2015 46.25 46.41 44.91 44.93 4,179,316 -1.85(-3.96%)
Nov 12, 2015 46.25 46.92 45.74 46.78 5,705,301 -0.78(-1.64%)
Nov 11, 2015 49.00 49.00 47.53 47.56 3,666,511 -1.60(-3.25%)
Nov 10, 2015 48.67 49.19 48.33 49.16 1,732,761 +0.35(+0.73%)
Nov 09, 2015 49.81 49.91 48.55 48.81 2,783,008 -1.15(-2.30%)
Nov 06, 2015 50.04 50.34 49.42 49.96 2,571,356 -0.15(-0.30%)
Nov 05, 2015 49.40 50.94 49.01 50.11 3,426,732 +0.93(+1.88%)
Nov 04, 2015 49.63 49.70 48.89 49.19 2,212,787 -0.18(-0.37%)
Nov 03, 2015 49.07 49.82 48.98 49.37 3,541,048 +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.