Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.20 43.36 42.61 43.05 7,032,635 +0.21(+0.49%)
Jan 28, 2016 43.40 43.58 42.71 42.84 5,660,560 -0.31(-0.72%)
Jan 27, 2016 43.67 44.36 42.79 43.15 3,242,486 -0.72(-1.64%)
Jan 26, 2016 43.30 44.06 43.15 43.87 3,797,639 +0.67(+1.55%)
Jan 25, 2016 43.25 43.76 43.06 43.20 2,364,183 -0.20(-0.46%)
Jan 22, 2016 43.59 43.82 43.10 43.40 3,397,483 +0.32(+0.74%)
Jan 21, 2016 43.79 43.92 42.98 43.08 3,777,590 -0.71(-1.62%)
Jan 20, 2016 42.57 44.28 42.41 43.79 5,212,889 +0.60(+1.39%)
Jan 19, 2016 44.11 44.72 42.73 43.19 4,594,992 -0.19(-0.44%)
Jan 15, 2016 43.00 43.38 43.38 43.38 4,529,100 -0.75(-1.70%)
Jan 14, 2016 43.34 44.40 42.66 44.13 4,794,946 +0.88(+2.03%)
Jan 13, 2016 45.25 45.33 43.03 43.25 4,197,604 -1.72(-3.82%)
Jan 12, 2016 43.87 45.05 43.25 44.97 7,774,895 +0.39(+0.87%)
Jan 11, 2016 46.10 46.34 43.83 44.58 4,306,864 -1.30(-2.83%)
Jan 08, 2016 46.94 47.57 45.65 45.88 4,946,099 -0.68(-1.46%)
Jan 07, 2016 46.99 48.00 46.29 46.56 4,324,437 -1.46(-3.04%)
Jan 06, 2016 47.27 48.35 47.26 48.02 4,670,537 +0.01(+0.02%)
Jan 05, 2016 47.51 48.10 47.28 48.01 3,117,022 +0.74(+1.57%)
Jan 04, 2016 46.94 47.72 46.75 47.27 2,871,687 -0.65(-1.36%)
Dec 31, 2015 47.93 47.92 47.92 47.92 1,768,500 -0.34(-0.70%)
Dec 30, 2015 48.33 48.65 48.01 48.26 1,453,861 -0.07(-0.14%)
Dec 29, 2015 48.37 48.62 47.96 48.33 1,483,846 +0.43(+0.90%)
Dec 28, 2015 47.96 48.20 47.59 47.90 928,748 -0.23(-0.48%)
Dec 24, 2015 47.86 48.13 48.13 48.13 965,300 +0.15(+0.31%)
Dec 23, 2015 47.84 48.10 47.61 47.98 2,368,420 +0.26(+0.54%)
Dec 22, 2015 47.50 48.46 47.39 47.72 2,404,647 +0.38(+0.80%)
Dec 21, 2015 46.83 47.37 46.56 47.34 2,467,076 +0.74(+1.59%)
Dec 18, 2015 46.60 47.62 46.49 46.60 5,439,713 -0.13(-0.28%)
Dec 17, 2015 47.27 47.57 46.49 46.73 2,642,412 -0.36(-0.76%)
Dec 16, 2015 47.42 47.55 46.16 47.09 3,441,279 +0.12(+0.26%)
Dec 15, 2015 46.99 47.65 46.87 46.97 4,154,091 +0.38(+0.82%)
Dec 14, 2015 45.85 46.64 45.55 46.59 3,893,818 +0.76(+1.66%)
Dec 11, 2015 45.39 46.00 45.36 45.83 4,233,680 -0.27(-0.59%)
Dec 10, 2015 45.16 46.49 45.15 46.10 2,472,294 +0.89(+1.97%)
Dec 09, 2015 45.61 46.18 44.97 45.21 1,768,035 -0.73(-1.59%)
Dec 08, 2015 45.45 46.20 45.40 45.94 1,335,773 +0.03(+0.07%)
Dec 07, 2015 46.47 46.83 45.35 45.91 2,108,735 -0.55(-1.18%)
Dec 04, 2015 45.36 46.49 45.17 46.46 2,237,818 +1.26(+2.79%)
Dec 03, 2015 46.48 46.54 44.94 45.20 2,465,441 -1.17(-2.52%)
Dec 02, 2015 47.07 47.18 46.07 46.37 2,335,144 -0.64(-1.36%)
Dec 01, 2015 46.81 47.13 46.21 47.01 2,956,927 +0.31(+0.66%)
Nov 30, 2015 47.08 47.25 46.46 46.70 3,481,867 -0.38(-0.81%)
Nov 27, 2015 47.14 47.23 46.91 47.08 1,155,073 +0.11(+0.23%)
Nov 25, 2015 46.80 46.97 46.97 46.97 2,196,800 +0.04(+0.09%)
Nov 24, 2015 46.56 46.99 46.30 46.93 1,713,458 -0.03(-0.06%)
Nov 23, 2015 47.23 47.43 46.61 46.96 3,200,258 -0.36(-0.76%)
Nov 20, 2015 47.00 47.57 46.86 47.32 3,679,430 +0.42(+0.90%)
Nov 19, 2015 47.05 47.21 46.57 46.90 2,928,496 -0.28(-0.59%)
Nov 18, 2015 45.81 47.20 45.36 47.18 3,377,964 +1.41(+3.08%)
Nov 17, 2015 45.03 46.11 44.73 45.77 3,638,669 +0.47(+1.04%)
Nov 16, 2015 45.00 45.42 44.73 45.30 3,521,599 +0.45(+1.00%)
Nov 13, 2015 44.37 45.08 44.20 44.85 3,283,657 +0.32(+0.72%)
Nov 12, 2015 45.01 45.19 44.46 44.53 2,858,613 -0.55(-1.22%)
Nov 11, 2015 45.92 45.92 45.05 45.08 2,118,879 -0.80(-1.74%)
Nov 10, 2015 45.85 46.04 45.26 45.88 2,963,165 +0.08(+0.17%)
Nov 09, 2015 45.78 46.03 44.96 45.80 3,707,943 -0.17(-0.37%)
Nov 06, 2015 45.40 46.28 44.83 45.97 3,496,194 +0.51(+1.12%)
Nov 05, 2015 46.56 46.78 44.92 45.46 5,177,517 -1.09(-2.34%)
Nov 04, 2015 46.65 47.14 46.23 46.55 7,718,164 -0.08(-0.17%)
Nov 03, 2015 46.47 46.90 45.40 46.63 8,007,228 +2.39(+5.40%)
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.