Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.87 47.71 46.84 47.63 6,051,459 +1.19(+2.56%)
Jan 28, 2016 44.63 46.74 44.33 46.44 5,814,492 +0.98(+2.17%)
Jan 27, 2016 45.45 45.93 45.06 45.45 4,001,250 -0.01(-0.02%)
Jan 26, 2016 45.31 46.06 45.20 45.46 4,066,531 +0.35(+0.78%)
Jan 25, 2016 45.73 45.74 45.05 45.11 4,659,561 -0.61(-1.33%)
Jan 22, 2016 45.66 45.75 45.09 45.72 4,746,530 +0.70(+1.54%)
Jan 21, 2016 44.82 45.61 44.60 45.02 5,107,753 -0.22(-0.48%)
Jan 20, 2016 46.25 46.45 44.66 45.24 5,637,115 -1.29(-2.77%)
Jan 19, 2016 46.09 46.65 45.85 46.53 4,635,264 +0.69(+1.50%)
Jan 15, 2016 45.59 45.84 45.84 45.84 4,579,674 -0.35(-0.76%)
Jan 14, 2016 45.52 46.52 45.23 46.20 5,238,072 +0.93(+2.05%)
Jan 13, 2016 45.48 45.73 45.16 45.27 4,521,033 -0.17(-0.38%)
Jan 12, 2016 46.00 46.06 44.88 45.44 5,443,781 -0.47(-1.02%)
Jan 11, 2016 45.60 46.09 45.47 45.91 3,537,840 +0.40(+0.88%)
Jan 08, 2016 45.58 46.03 45.41 45.51 3,578,905 -0.07(-0.15%)
Jan 07, 2016 45.67 46.07 45.44 45.58 4,925,239 -0.53(-1.15%)
Jan 06, 2016 45.64 46.36 45.47 46.11 4,516,933 +0.17(+0.37%)
Jan 05, 2016 45.50 46.07 44.77 45.94 4,396,878 +0.38(+0.82%)
Jan 04, 2016 45.16 45.59 44.94 45.56 5,233,163 +0.05(+0.10%)
Dec 31, 2015 45.95 45.52 45.52 45.52 3,146,485 -0.49(-1.07%)
Dec 30, 2015 46.04 46.20 45.88 46.01 2,246,521 +0.01(+0.02%)
Dec 29, 2015 45.93 46.14 45.82 46.00 4,044,647 +0.23(+0.49%)
Dec 28, 2015 45.43 45.89 45.34 45.77 3,113,627 +0.16(+0.34%)
Dec 24, 2015 45.41 45.62 45.62 45.62 1,711,760 +0.12(+0.26%)
Dec 23, 2015 44.79 45.63 44.66 45.50 4,072,586 +0.81(+1.82%)
Dec 22, 2015 44.29 44.78 43.91 44.69 3,663,913 +0.52(+1.17%)
Dec 21, 2015 44.22 44.47 43.88 44.17 4,547,784 +0.21(+0.48%)
Dec 18, 2015 44.69 44.74 43.77 43.96 7,002,059 -0.89(-1.99%)
Dec 17, 2015 44.50 45.33 44.41 44.85 5,511,738 +0.32(+0.72%)
Dec 16, 2015 43.89 44.67 43.83 44.53 4,383,403 +0.76(+1.73%)
Dec 15, 2015 43.04 44.04 42.84 43.77 5,574,184 +1.17(+2.75%)
Dec 14, 2015 42.62 42.93 42.25 42.60 5,122,551 -0.02(-0.04%)
Dec 11, 2015 42.69 43.03 42.49 42.62 3,792,682 -0.25(-0.58%)
Dec 10, 2015 43.96 44.00 42.81 42.87 4,767,691 -1.07(-2.44%)
Dec 09, 2015 43.52 44.45 43.26 43.94 3,582,007 +0.29(+0.66%)
Dec 08, 2015 43.84 43.91 43.40 43.65 2,946,142 -0.29(-0.66%)
Dec 07, 2015 43.92 43.98 43.55 43.94 3,440,950 +0.32(+0.73%)
Dec 04, 2015 42.93 43.66 42.90 43.62 2,981,346 +0.89(+2.08%)
Dec 03, 2015 42.99 43.20 42.57 42.73 4,433,857 -0.49(-1.14%)
Dec 02, 2015 44.09 44.21 43.17 43.22 3,296,091 -1.09(-2.47%)
Dec 01, 2015 44.02 44.43 43.71 44.31 4,510,339 +0.56(+1.29%)
Nov 30, 2015 43.70 44.20 43.70 43.75 5,640,545 +0.05(+0.12%)
Nov 27, 2015 43.48 43.84 43.34 43.70 1,822,519 +0.26(+0.59%)
Nov 25, 2015 43.41 43.44 43.44 43.44 3,003,486 -0.14(-0.32%)
Nov 24, 2015 43.50 43.72 43.17 43.58 2,886,590 -0.16(-0.36%)
Nov 23, 2015 44.19 44.40 43.67 43.74 2,947,344 -0.43(-0.97%)
Nov 20, 2015 44.16 44.51 43.83 44.16 5,459,627 +0.17(+0.39%)
Nov 19, 2015 43.42 44.15 43.38 43.99 4,800,668 +0.71(+1.64%)
Nov 18, 2015 43.03 43.35 42.42 43.28 5,985,865 +0.28(+0.65%)
Nov 17, 2015 43.79 44.17 42.89 43.00 3,101,330 -0.91(-2.06%)
Nov 16, 2015 43.00 43.94 42.93 43.91 2,827,310 +0.90(+2.09%)
Nov 13, 2015 43.26 43.63 42.92 43.01 2,877,441 -0.20(-0.47%)
Nov 12, 2015 43.26 43.74 42.99 43.21 3,376,006 -0.19(-0.43%)
Nov 11, 2015 43.08 43.50 42.98 43.40 3,471,307 +0.36(+0.83%)
Nov 10, 2015 42.56 43.07 42.56 43.04 3,051,015 +0.52(+1.23%)
Nov 09, 2015 41.98 42.63 41.81 42.52 4,702,238 +0.37(+0.87%)
Nov 06, 2015 43.12 43.18 41.63 42.15 6,594,240 -1.54(-3.52%)
Nov 05, 2015 43.86 44.06 43.63 43.69 3,082,168 -0.17(-0.39%)
Nov 04, 2015 43.90 44.20 43.76 43.86 3,327,743 -0.03(-0.07%)
Nov 03, 2015 43.86 44.11 43.58 43.89 2,766,669 -0.11(-0.25%)
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.