Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 48.37 48.69 47.73 48.69 94,602,928 +2.68(+5.83%)
Jan 28, 2016 45.83 46.14 45.31 46.01 70,433,104 +0.74(+1.63%)
Jan 27, 2016 45.97 46.14 45.09 45.27 41,582,700 -0.84(-1.82%)
Jan 26, 2016 45.77 46.35 45.56 46.11 32,682,774 +0.34(+0.73%)
Jan 25, 2016 45.91 46.53 45.65 45.77 39,241,420 -0.44(-0.96%)
Jan 22, 2016 45.44 46.25 45.30 46.21 42,492,712 +1.60(+3.59%)
Jan 21, 2016 45.07 45.59 44.46 44.62 45,468,884 -0.27(-0.61%)
Jan 20, 2016 44.17 45.41 43.40 44.89 71,587,040 +0.20(+0.45%)
Jan 19, 2016 45.50 45.68 44.24 44.69 49,226,952 -0.38(-0.84%)
Jan 15, 2016 45.35 45.07 45.07 45.07 81,261,952 -1.87(-3.99%)
Jan 14, 2016 45.96 47.21 45.58 46.94 59,257,600 +1.30(+2.85%)
Jan 13, 2016 47.55 47.79 45.34 45.64 75,667,976 -1.01(-2.16%)
Jan 12, 2016 46.63 46.93 46.01 46.65 40,838,564 +0.42(+0.92%)
Jan 11, 2016 46.41 46.71 45.48 46.22 41,786,852 -0.03(-0.06%)
Jan 08, 2016 46.29 47.09 46.09 46.25 55,162,960 +0.14(+0.31%)
Jan 07, 2016 46.58 47.27 46.02 46.11 63,990,972 -1.66(-3.48%)
Jan 06, 2016 48.01 48.08 47.41 47.77 44,706,632 -0.88(-1.82%)
Jan 05, 2016 48.55 48.95 48.20 48.65 38,536,448 +0.22(+0.46%)
Jan 04, 2016 48.01 48.43 47.19 48.43 60,841,192 -0.60(-1.23%)
Dec 31, 2015 49.53 49.03 49.03 49.03 30,927,326 -0.73(-1.47%)
Dec 30, 2015 49.91 50.18 49.75 49.77 24,556,116 -0.21(-0.42%)
Dec 29, 2015 49.75 50.24 49.55 49.98 31,374,530 +0.53(+1.07%)
Dec 28, 2015 48.92 49.45 48.59 49.45 25,407,152 +0.25(+0.50%)
Dec 24, 2015 49.37 49.20 49.20 49.20 10,828,032 -0.13(-0.27%)
Dec 23, 2015 49.23 49.39 49.00 49.33 30,864,864 +0.42(+0.85%)
Dec 22, 2015 48.60 49.03 48.17 48.92 32,043,892 +0.46(+0.95%)
Dec 21, 2015 48.50 48.92 47.93 48.46 42,141,124 +0.62(+1.29%)
Dec 18, 2015 49.29 49.49 47.75 47.84 95,816,384 -1.39(-2.82%)
Dec 17, 2015 49.81 50.19 49.08 49.23 46,684,796 -0.38(-0.77%)
Dec 16, 2015 49.09 49.71 48.40 49.61 42,416,104 +0.82(+1.68%)
Dec 15, 2015 49.19 49.41 48.69 48.79 45,068,516 +0.05(+0.11%)
Dec 14, 2015 48.02 48.80 47.44 48.73 53,178,092 +0.95(+2.00%)
Dec 11, 2015 48.35 48.70 47.73 47.78 44,748,504 -1.07(-2.19%)
Dec 10, 2015 48.95 49.19 48.62 48.85 35,949,424 +0.26(+0.53%)
Dec 09, 2015 48.94 49.38 48.18 48.59 41,146,612 -0.72(-1.45%)
Dec 08, 2015 49.03 49.58 48.60 49.31 37,059,564 -0.02(-0.04%)
Dec 07, 2015 49.31 49.46 48.87 49.33 34,744,308 -0.09(-0.18%)
Dec 04, 2015 47.83 49.70 47.81 49.41 49,742,940 +1.51(+3.15%)
Dec 03, 2015 49.04 49.28 47.66 47.90 43,704,872 -0.89(-1.83%)
Dec 02, 2015 48.89 49.46 48.66 48.80 53,486,456 -0.01(-0.02%)
Dec 01, 2015 48.09 48.81 47.99 48.80 45,184,776 +0.77(+1.60%)
Nov 30, 2015 48.20 48.57 47.73 48.04 63,620,016 +0.37(+0.78%)
Nov 27, 2015 47.55 47.80 47.54 47.66 10,193,434 +0.21(+0.45%)
Nov 25, 2015 47.81 47.45 47.45 47.45 23,766,342 -0.49(-1.03%)
Nov 24, 2015 47.66 48.12 47.35 47.95 27,832,136 +0.05(+0.11%)
Nov 23, 2015 47.95 48.13 47.51 47.89 31,945,328 +0.00(+0.00%)
Nov 20, 2015 47.95 47.99 47.08 47.89 42,030,876 +0.22(+0.46%)
Nov 19, 2015 47.72 48.31 47.53 47.67 31,849,268 +0.08(+0.17%)
Nov 18, 2015 46.84 47.71 46.82 47.59 33,629,908 +0.78(+1.66%)
Nov 17, 2015 46.99 47.31 46.71 46.82 35,698,512 -0.38(-0.81%)
Nov 16, 2015 46.60 47.31 46.40 47.20 36,595,184 +0.81(+1.75%)
Nov 13, 2015 46.59 46.78 46.12 46.39 41,973,120 -0.42(-0.90%)
Nov 12, 2015 46.95 47.39 46.70 46.81 40,262,576 -0.29(-0.62%)
Nov 11, 2015 47.14 47.58 46.93 47.10 41,592,812 +0.12(+0.26%)
Nov 10, 2015 47.47 47.52 46.77 46.98 62,967,288 -0.57(-1.20%)
Nov 09, 2015 47.89 48.17 47.02 47.55 37,028,232 -0.67(-1.38%)
Nov 06, 2015 47.48 48.27 47.40 48.21 37,420,240 +0.47(+0.99%)
Nov 05, 2015 47.84 48.02 47.41 47.74 35,843,628 -0.02(-0.04%)
Nov 04, 2015 47.56 48.18 47.46 47.76 42,243,468 +0.22(+0.46%)
Nov 03, 2015 46.47 47.75 46.44 47.54 41,679,952 +0.80(+1.71%)
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.