Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.59 44.45 43.53 44.41 1,969,807 +1.19(+2.75%)
Jan 28, 2016 43.00 43.43 42.68 43.22 2,158,880 +0.18(+0.42%)
Jan 27, 2016 43.31 43.58 42.86 43.04 1,809,409 +0.02(+0.05%)
Jan 26, 2016 42.59 43.20 42.57 43.02 2,263,635 +0.36(+0.84%)
Jan 25, 2016 42.91 43.00 42.62 42.66 1,853,255 +0.02(+0.05%)
Jan 22, 2016 42.46 42.78 42.33 42.64 2,072,766 +1.02(+2.45%)
Jan 21, 2016 41.55 41.86 40.95 41.62 3,362,564 +0.69(+1.69%)
Jan 20, 2016 41.17 41.27 40.17 40.93 2,647,801 -0.87(-2.08%)
Jan 19, 2016 42.02 42.16 41.57 41.80 4,931,075 +1.53(+3.80%)
Jan 15, 2016 40.12 40.27 40.27 40.27 2,603,600 -0.75(-1.83%)
Jan 14, 2016 40.74 41.21 40.45 41.02 2,466,411 +0.26(+0.64%)
Jan 13, 2016 41.70 41.76 40.72 40.76 3,843,128 -0.74(-1.78%)
Jan 12, 2016 41.39 41.72 40.98 41.50 4,663,808 +0.90(+2.22%)
Jan 11, 2016 40.77 40.88 40.25 40.60 1,722,255 +0.13(+0.32%)
Jan 08, 2016 40.96 40.98 40.40 40.47 1,757,836 -0.50(-1.22%)
Jan 07, 2016 41.01 41.39 40.85 40.97 2,132,479 -0.48(-1.16%)
Jan 06, 2016 41.24 41.62 41.21 41.45 1,698,327 -0.66(-1.57%)
Jan 05, 2016 41.95 42.30 41.82 42.11 2,510,057 -0.13(-0.31%)
Jan 04, 2016 42.23 42.34 41.55 42.24 2,081,703 -1.08(-2.49%)
Dec 31, 2015 43.74 43.32 43.32 43.32 666,900 -0.72(-1.63%)
Dec 30, 2015 44.26 44.32 43.99 44.04 1,124,174 -0.19(-0.43%)
Dec 29, 2015 44.18 44.31 44.02 44.23 993,673 +0.52(+1.19%)
Dec 28, 2015 43.63 43.74 43.50 43.71 790,577 +0.15(+0.34%)
Dec 24, 2015 43.65 43.56 43.56 43.56 436,400 -0.07(-0.16%)
Dec 23, 2015 43.13 43.64 43.10 43.63 1,717,170 +0.85(+1.99%)
Dec 22, 2015 42.57 42.88 42.32 42.78 1,629,016 +0.22(+0.52%)
Dec 21, 2015 43.20 43.23 42.29 42.56 1,624,884 -0.16(-0.37%)
Dec 18, 2015 42.79 43.05 42.63 42.72 2,212,485 -0.59(-1.36%)
Dec 17, 2015 43.55 43.75 43.31 43.31 1,970,440 -0.59(-1.34%)
Dec 16, 2015 43.35 43.97 43.20 43.90 3,590,044 +0.91(+2.12%)
Dec 15, 2015 42.82 43.26 42.76 42.99 3,264,599 +0.66(+1.56%)
Dec 14, 2015 42.37 42.65 42.04 42.33 4,110,621 -0.05(-0.12%)
Dec 11, 2015 42.57 42.74 42.32 42.38 1,732,930 -0.64(-1.49%)
Dec 10, 2015 43.26 43.36 42.94 43.02 2,248,060 -0.32(-0.74%)
Dec 09, 2015 43.51 43.97 43.20 43.34 2,032,529 -0.24(-0.55%)
Dec 08, 2015 43.49 43.70 43.29 43.58 1,937,126 -0.47(-1.07%)
Dec 07, 2015 43.93 44.09 43.73 44.05 1,343,166 +0.47(+1.08%)
Dec 04, 2015 42.85 43.63 42.84 43.58 2,406,282 +0.42(+0.97%)
Dec 03, 2015 43.86 43.86 42.99 43.16 3,011,741 -0.98(-2.22%)
Dec 02, 2015 44.25 44.46 44.05 44.14 1,736,184 +0.35(+0.80%)
Dec 01, 2015 43.79 43.91 43.58 43.79 1,514,254 +0.05(+0.11%)
Nov 30, 2015 44.63 44.66 43.72 43.74 2,404,405 -0.90(-2.02%)
Nov 27, 2015 44.89 44.98 44.57 44.64 1,307,780 +0.06(+0.13%)
Nov 25, 2015 44.79 44.58 44.58 44.58 2,146,700 +0.61(+1.39%)
Nov 24, 2015 43.54 44.06 43.52 43.97 1,856,774 -0.31(-0.70%)
Nov 23, 2015 44.49 44.59 44.15 44.28 1,493,872 -0.30(-0.67%)
Nov 20, 2015 44.39 44.72 44.37 44.58 3,522,269 +0.20(+0.45%)
Nov 19, 2015 44.15 44.45 44.12 44.38 2,818,291 +0.37(+0.84%)
Nov 18, 2015 43.52 44.06 43.49 44.01 1,832,382 +0.45(+1.03%)
Nov 17, 2015 43.75 43.94 43.53 43.56 2,153,334 +0.24(+0.55%)
Nov 16, 2015 42.79 43.34 42.74 43.32 1,545,394 +0.65(+1.52%)
Nov 13, 2015 42.74 42.94 42.57 42.67 1,828,085 -0.98(-2.25%)
Nov 12, 2015 43.93 44.04 43.65 43.65 1,933,714 -0.74(-1.67%)
Nov 11, 2015 44.34 44.55 44.29 44.39 1,948,601 +0.53(+1.21%)
Nov 10, 2015 43.31 43.94 43.31 43.86 1,427,823 -0.01(-0.02%)
Nov 09, 2015 43.72 43.92 43.61 43.87 1,739,963 -0.57(-1.28%)
Nov 06, 2015 44.59 44.76 44.06 44.44 1,291,517 -0.86(-1.90%)
Nov 05, 2015 45.29 45.40 45.02 45.30 2,098,525 +0.12(+0.27%)
Nov 04, 2015 45.25 45.34 45.06 45.18 1,392,306 -0.18(-0.40%)
Nov 03, 2015 45.04 45.41 44.95 45.36 1,606,222 -0.04(-0.09%)
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.