Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.42 46.26 44.42 46.20 362,265 +2.13(+4.83%)
Jan 28, 2016 44.29 44.93 43.98 44.07 221,207 +0.01(+0.02%)
Jan 27, 2016 44.96 45.19 43.91 44.06 166,993 -1.07(-2.37%)
Jan 26, 2016 43.79 45.14 43.66 45.13 207,062 +1.50(+3.44%)
Jan 25, 2016 43.93 44.84 43.55 43.63 365,860 +0.44(+1.02%)
Jan 22, 2016 42.75 43.47 42.51 43.19 277,793 +0.63(+1.48%)
Jan 21, 2016 42.12 42.86 41.35 42.56 388,472 +0.56(+1.33%)
Jan 20, 2016 42.24 42.46 40.50 42.00 388,031 -0.44(-1.04%)
Jan 19, 2016 43.64 44.10 42.43 42.44 330,497 -0.80(-1.85%)
Jan 15, 2016 42.92 43.24 43.24 43.24 220,100 -0.42(-0.96%)
Jan 14, 2016 43.35 43.95 42.95 43.66 216,933 +0.44(+1.02%)
Jan 13, 2016 44.00 44.84 43.14 43.22 150,950 -0.78(-1.77%)
Jan 12, 2016 44.63 44.76 43.85 44.00 237,451 -0.33(-0.74%)
Jan 11, 2016 43.44 44.53 43.33 44.33 315,190 +0.99(+2.28%)
Jan 08, 2016 43.98 44.30 43.11 43.34 457,736 -0.51(-1.16%)
Jan 07, 2016 43.46 43.92 43.23 43.85 318,378 -0.28(-0.63%)
Jan 06, 2016 43.50 44.27 43.50 44.13 468,338 +0.26(+0.59%)
Jan 05, 2016 43.07 44.13 42.53 43.87 365,573 +0.01(+0.02%)
Jan 04, 2016 44.58 44.71 43.69 43.86 324,839 -1.25(-2.77%)
Dec 31, 2015 45.26 45.11 45.11 45.11 263,300 -0.14(-0.31%)
Dec 30, 2015 45.24 45.53 44.98 45.25 225,818 +0.00(+0.00%)
Dec 29, 2015 45.50 45.73 45.06 45.25 179,506 -0.01(-0.02%)
Dec 28, 2015 45.01 45.30 44.79 45.26 174,814 +0.11(+0.24%)
Dec 24, 2015 45.25 45.15 45.15 45.15 91,600 -0.02(-0.04%)
Dec 23, 2015 45.05 45.62 45.05 45.17 257,825 +0.30(+0.67%)
Dec 22, 2015 44.71 45.13 44.52 44.87 324,610 +0.64(+1.45%)
Dec 21, 2015 43.78 44.26 43.64 44.23 208,021 +0.69(+1.58%)
Dec 18, 2015 43.28 43.58 42.85 43.54 512,611 +0.23(+0.53%)
Dec 17, 2015 43.30 43.53 42.96 43.31 192,732 +0.11(+0.25%)
Dec 16, 2015 42.63 43.27 41.87 43.20 192,501 +0.84(+1.98%)
Dec 15, 2015 42.00 44.00 42.00 42.36 327,158 +0.86(+2.07%)
Dec 14, 2015 41.49 41.80 41.17 41.50 379,334 +0.01(+0.02%)
Dec 11, 2015 41.18 41.77 41.02 41.49 271,450 -0.15(-0.36%)
Dec 10, 2015 42.03 42.42 41.52 41.64 149,243 -0.26(-0.62%)
Dec 09, 2015 42.43 42.49 41.57 41.90 132,821 -0.76(-1.78%)
Dec 08, 2015 42.70 43.04 42.30 42.66 149,457 -0.13(-0.30%)
Dec 07, 2015 42.39 42.81 42.07 42.79 165,030 +0.29(+0.68%)
Dec 04, 2015 41.52 42.54 41.27 42.50 308,011 +1.01(+2.43%)
Dec 03, 2015 42.41 42.44 41.39 41.49 188,822 -0.94(-2.22%)
Dec 02, 2015 42.52 42.93 42.36 42.43 244,381 -0.18(-0.42%)
Dec 01, 2015 42.35 42.66 42.13 42.61 283,309 +0.39(+0.92%)
Nov 30, 2015 43.43 43.43 41.85 42.22 522,189 -1.06(-2.45%)
Nov 27, 2015 43.04 43.42 42.73 43.28 132,898 +0.28(+0.65%)
Nov 25, 2015 43.18 43.00 43.00 43.00 305,600 -0.05(-0.12%)
Nov 24, 2015 42.05 45.00 41.89 43.05 2,123,850 +0.67(+1.58%)
Nov 23, 2015 42.68 42.93 42.24 42.38 508,922 -0.30(-0.70%)
Nov 20, 2015 42.83 43.09 42.62 42.68 219,132 +0.14(+0.33%)
Nov 19, 2015 42.85 43.08 42.33 42.54 155,170 -0.25(-0.58%)
Nov 18, 2015 42.96 43.07 42.40 42.79 159,099 -0.17(-0.40%)
Nov 17, 2015 41.40 43.12 41.35 42.96 231,960 +1.54(+3.72%)
Nov 16, 2015 41.53 41.98 41.20 41.42 476,435 -0.19(-0.46%)
Nov 13, 2015 42.10 42.30 41.48 41.61 314,190 -0.58(-1.37%)
Nov 12, 2015 41.98 42.36 41.41 42.19 280,436 +0.13(+0.31%)
Nov 11, 2015 42.27 42.41 41.94 42.06 240,342 -0.19(-0.45%)
Nov 10, 2015 42.00 42.78 42.00 42.25 255,228 +0.25(+0.60%)
Nov 09, 2015 42.52 42.86 41.92 42.00 258,118 -0.66(-1.55%)
Nov 06, 2015 43.03 43.39 42.45 42.66 235,362 -0.80(-1.84%)
Nov 05, 2015 43.25 43.63 42.79 43.46 226,331 +0.21(+0.49%)
Nov 04, 2015 44.01 44.01 43.00 43.25 347,214 -0.70(-1.59%)
Nov 03, 2015 44.31 44.60 43.91 43.95 474,269 -0.45(-1.01%)
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.