Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.74 41.40 40.36 41.38 1,277,196 +0.86(+2.12%)
Jan 28, 2016 40.64 40.95 40.26 40.52 978,979 +0.28(+0.70%)
Jan 27, 2016 41.16 41.16 39.32 40.24 1,845,508 -1.47(-3.52%)
Jan 26, 2016 41.24 41.88 41.07 41.71 1,071,000 +0.66(+1.61%)
Jan 25, 2016 42.36 42.50 41.01 41.05 1,483,974 -1.63(-3.82%)
Jan 22, 2016 39.32 43.53 39.32 42.68 3,528,341 +4.13(+10.71%)
Jan 21, 2016 39.45 39.95 38.48 38.55 1,167,062 -0.89(-2.26%)
Jan 20, 2016 38.41 39.76 37.78 39.44 977,019 +0.51(+1.31%)
Jan 19, 2016 39.70 39.70 38.47 38.93 615,782 -0.37(-0.94%)
Jan 15, 2016 39.90 39.30 39.30 39.30 941,500 -0.99(-2.46%)
Jan 14, 2016 40.14 40.44 39.15 40.29 1,526,568 +0.06(+0.15%)
Jan 13, 2016 42.64 42.64 40.14 40.23 687,863 -2.01(-4.76%)
Jan 12, 2016 42.85 43.03 41.64 42.24 802,315 -0.18(-0.42%)
Jan 11, 2016 42.48 42.62 41.88 42.42 599,931 +0.18(+0.43%)
Jan 08, 2016 43.47 43.62 42.21 42.24 876,789 -0.91(-2.11%)
Jan 07, 2016 43.82 43.99 43.08 43.15 680,776 -1.52(-3.40%)
Jan 06, 2016 45.16 45.51 44.40 44.67 667,508 -0.73(-1.61%)
Jan 05, 2016 45.42 45.99 45.06 45.40 482,706 +0.12(+0.27%)
Jan 04, 2016 45.59 45.59 44.65 45.28 655,338 -1.17(-2.52%)
Dec 31, 2015 46.30 46.45 46.45 46.45 369,000 +0.02(+0.04%)
Dec 30, 2015 47.18 47.34 46.25 46.43 529,120 -0.89(-1.88%)
Dec 29, 2015 47.25 47.83 46.74 47.32 359,473 +0.51(+1.09%)
Dec 28, 2015 46.87 47.09 46.37 46.81 250,869 -0.23(-0.49%)
Dec 24, 2015 47.02 47.04 47.04 47.04 120,200 +0.09(+0.19%)
Dec 23, 2015 47.05 47.21 46.59 46.95 276,627 +0.27(+0.58%)
Dec 22, 2015 46.46 46.97 45.83 46.68 481,058 +0.50(+1.08%)
Dec 21, 2015 45.76 46.47 45.76 46.18 431,238 +0.87(+1.92%)
Dec 18, 2015 45.68 45.79 44.63 45.31 964,827 -0.68(-1.48%)
Dec 17, 2015 46.32 46.74 45.81 45.99 550,264 -0.26(-0.56%)
Dec 16, 2015 45.96 46.40 45.48 46.25 511,139 +0.77(+1.69%)
Dec 15, 2015 45.59 45.86 44.88 45.48 439,762 +0.49(+1.09%)
Dec 14, 2015 45.03 45.49 44.49 44.99 434,137 -0.10(-0.22%)
Dec 11, 2015 45.13 45.44 44.99 45.09 259,207 -0.65(-1.42%)
Dec 10, 2015 45.82 46.33 45.21 45.74 456,443 +0.72(+1.60%)
Dec 09, 2015 45.41 45.74 44.60 45.02 386,263 -0.52(-1.14%)
Dec 08, 2015 46.07 46.15 45.19 45.54 502,354 -0.95(-2.04%)
Dec 07, 2015 46.99 47.24 46.14 46.49 316,341 -0.75(-1.59%)
Dec 04, 2015 46.49 47.26 46.38 47.24 634,541 +0.75(+1.61%)
Dec 03, 2015 46.88 47.03 45.93 46.49 470,138 -0.27(-0.58%)
Dec 02, 2015 46.79 47.10 46.63 46.76 513,257 -0.04(-0.09%)
Dec 01, 2015 47.19 47.50 46.68 46.80 426,003 -0.29(-0.62%)
Nov 30, 2015 47.20 47.51 46.96 47.09 528,883 -0.06(-0.13%)
Nov 27, 2015 46.98 47.25 46.59 47.15 206,791 +0.30(+0.64%)
Nov 25, 2015 46.95 46.85 46.85 46.85 248,500 -0.06(-0.13%)
Nov 24, 2015 47.07 47.32 46.76 46.91 510,283 -0.19(-0.40%)
Nov 23, 2015 47.18 47.42 46.90 47.10 345,583 -0.20(-0.42%)
Nov 20, 2015 46.83 47.50 46.83 47.30 526,253 +0.69(+1.48%)
Nov 19, 2015 46.40 46.76 46.16 46.61 654,820 +0.21(+0.45%)
Nov 18, 2015 45.76 46.44 45.48 46.40 541,506 +0.76(+1.67%)
Nov 17, 2015 45.17 45.69 44.95 45.64 808,497 +0.59(+1.31%)
Nov 16, 2015 43.96 45.06 43.67 45.05 919,780 +1.11(+2.53%)
Nov 13, 2015 43.29 44.03 43.19 43.94 1,452,206 +0.58(+1.34%)
Nov 12, 2015 45.37 45.45 43.28 43.36 1,395,940 -2.54(-5.53%)
Nov 11, 2015 46.01 46.46 45.84 45.90 348,758 -0.14(-0.30%)
Nov 10, 2015 45.80 46.06 45.43 46.04 493,656 +0.00(+0.00%)
Nov 09, 2015 47.00 47.10 45.61 46.04 654,862 -1.12(-2.37%)
Nov 06, 2015 47.31 48.00 46.99 47.16 506,698 -0.21(-0.44%)
Nov 05, 2015 47.39 47.57 47.02 47.37 423,870 +0.00(+0.00%)
Nov 04, 2015 48.18 48.33 47.15 47.37 584,302 -0.83(-1.72%)
Nov 03, 2015 47.39 48.32 47.27 48.20 772,810 +0.69(+1.45%)
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.