Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.17 44.50 44.07 44.50 11,125 +1.08(+2.48%)
Jan 28, 2016 43.18 43.48 43.17 43.42 4,043 +0.67(+1.57%)
Jan 27, 2016 43.16 43.44 42.72 42.75 17,010 -0.41(-0.96%)
Jan 26, 2016 42.92 43.39 42.92 43.16 4,988 -0.01(-0.02%)
Jan 25, 2016 43.25 43.29 43.00 43.17 21,560 -0.10(-0.22%)
Jan 22, 2016 43.56 43.56 43.05 43.27 11,787 +0.92(+2.18%)
Jan 21, 2016 41.79 42.49 41.79 42.35 16,541 +0.41(+0.97%)
Jan 20, 2016 41.61 41.94 41.09 41.94 19,246 -0.57(-1.34%)
Jan 19, 2016 42.98 42.98 42.51 42.51 6,069 +0.77(+1.83%)
Jan 15, 2016 41.72 41.74 41.74 41.74 3,245 -1.66(-3.83%)
Jan 14, 2016 43.34 43.41 43.34 43.41 2,229 +0.63(+1.47%)
Jan 13, 2016 43.14 43.14 42.78 42.78 790 -0.44(-1.02%)
Jan 12, 2016 43.51 43.52 43.22 43.22 2,220 -0.12(-0.28%)
Jan 11, 2016 43.56 43.56 43.06 43.34 6,497 -0.01(-0.02%)
Jan 08, 2016 43.87 43.87 43.35 43.35 13,517 -0.78(-1.76%)
Jan 07, 2016 44.22 44.22 44.12 44.12 818 -0.95(-2.11%)
Jan 06, 2016 44.94 45.10 44.87 45.07 8,258 -0.72(-1.58%)
Jan 05, 2016 45.86 45.86 45.80 45.80 1,585 -0.07(-0.14%)
Jan 04, 2016 45.84 46.04 45.84 45.86 750 -1.23(-2.61%)
Dec 31, 2015 47.14 47.09 47.09 47.09 9,506 -0.16(-0.35%)
Dec 30, 2015 47.47 47.61 47.25 47.25 4,234 -0.42(-0.89%)
Dec 29, 2015 47.68 47.68 47.68 47.68 583 +0.18(+0.38%)
Dec 28, 2015 47.19 47.52 47.19 47.50 1,664 -0.45(-0.94%)
Dec 24, 2015 47.70 47.94 47.94 47.94 3,245 +0.27(+0.58%)
Dec 23, 2015 47.43 47.70 47.43 47.67 1,467 +0.59(+1.26%)
Dec 22, 2015 46.97 47.08 46.68 47.08 2,878 +0.66(+1.43%)
Dec 21, 2015 46.86 46.86 46.39 46.41 83,865 -0.07(-0.15%)
Dec 18, 2015 46.52 46.59 46.39 46.48 7,930 -0.25(-0.53%)
Dec 17, 2015 46.97 46.97 46.52 46.73 10,388 -0.23(-0.49%)
Dec 16, 2015 46.95 47.06 46.75 46.96 2,043 +0.65(+1.40%)
Dec 15, 2015 46.16 46.44 46.11 46.31 4,357 +0.60(+1.32%)
Dec 14, 2015 45.60 45.71 45.28 45.71 6,459 +0.26(+0.56%)
Dec 11, 2015 45.72 45.72 45.46 45.46 5,496 -1.37(-2.92%)
Dec 10, 2015 46.50 46.92 46.50 46.82 8,623 +0.20(+0.43%)
Dec 09, 2015 46.69 47.27 46.39 46.62 5,963 -0.39(-0.82%)
Dec 08, 2015 46.63 47.03 46.63 47.01 7,805 -0.50(-1.06%)
Dec 07, 2015 47.90 47.90 47.52 47.52 2,928 -0.95(-1.97%)
Dec 04, 2015 48.11 48.47 48.11 48.47 1,170 +0.79(+1.65%)
Dec 03, 2015 48.25 48.32 47.68 47.68 4,056 -0.66(-1.37%)
Dec 02, 2015 48.36 48.36 48.35 48.35 944 -0.14(-0.29%)
Dec 01, 2015 48.86 48.86 48.49 48.49 946 +0.77(+1.61%)
Nov 30, 2015 47.79 47.79 47.68 47.72 786 -0.01(-0.02%)
Nov 27, 2015 47.65 47.82 47.60 47.73 18,330 -0.74(-1.53%)
Nov 25, 2015 48.42 48.46 48.46 48.46 2,675 -0.16(-0.32%)
Nov 24, 2015 48.43 48.72 48.43 48.62 1,580 +0.15(+0.31%)
Nov 23, 2015 48.71 48.77 48.47 48.47 3,197 -0.41(-0.84%)
Nov 20, 2015 49.16 49.16 48.89 48.89 15,241 +0.21(+0.42%)
Nov 19, 2015 48.44 48.74 48.43 48.68 9,009 +0.85(+1.78%)
Nov 18, 2015 47.69 47.83 47.60 47.83 3,018 +0.23(+0.49%)
Nov 17, 2015 47.81 47.93 47.60 47.60 2,721 +0.05(+0.11%)
Nov 16, 2015 47.19 47.54 47.18 47.54 4,710 +0.51(+1.08%)
Nov 13, 2015 47.35 47.37 47.04 47.04 15,483 -0.96(-2.01%)
Nov 12, 2015 48.15 48.15 48.00 48.00 10,849 +0.07(+0.14%)
Nov 11, 2015 47.97 48.24 47.91 47.93 4,410 -0.02(-0.05%)
Nov 10, 2015 48.02 48.02 47.96 47.96 461 -0.28(-0.57%)
Nov 09, 2015 47.97 48.23 47.97 48.23 671 -0.78(-1.58%)
Nov 06, 2015 48.90 49.09 48.71 49.01 7,325 -1.13(-2.26%)
Nov 05, 2015 49.99 50.16 49.78 50.14 10,579 -0.15(-0.29%)
Nov 04, 2015 50.29 50.29 50.29 50.29 258 +0.56(+1.12%)
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.