Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.00 42.56 41.58 42.29 1,702,895 +0.59(+1.41%)
Jan 28, 2016 41.20 42.24 40.91 41.70 996,274 +0.78(+1.91%)
Jan 27, 2016 40.62 41.41 40.37 40.92 873,687 +0.29(+0.71%)
Jan 26, 2016 40.47 40.88 40.47 40.63 684,443 +0.14(+0.35%)
Jan 25, 2016 40.95 40.95 40.20 40.49 892,389 -0.44(-1.08%)
Jan 22, 2016 40.79 41.06 40.46 40.93 1,130,277 +0.88(+2.20%)
Jan 21, 2016 39.73 40.45 39.67 40.05 1,099,736 +0.32(+0.81%)
Jan 20, 2016 40.00 40.08 38.13 39.73 1,242,701 -0.68(-1.68%)
Jan 19, 2016 41.14 41.14 40.11 40.41 910,503 +0.01(+0.02%)
Jan 18, 2016 40.25 40.79 40.15 40.40 464,602 +0.05(+0.12%)
Jan 15, 2016 40.70 41.01 40.15 40.35 1,102,791 -1.49(-3.56%)
Jan 14, 2016 41.06 42.14 40.72 41.84 1,004,116 +0.92(+2.25%)
Jan 13, 2016 41.58 42.09 40.78 40.92 998,605 -0.45(-1.09%)
Jan 12, 2016 41.13 41.76 41.04 41.37 1,254,543 +0.38(+0.93%)
Jan 11, 2016 40.36 41.03 40.26 40.99 1,374,415 +0.79(+1.97%)
Jan 08, 2016 40.66 40.76 40.10 40.20 815,466 -0.31(-0.77%)
Jan 07, 2016 40.82 40.91 40.35 40.51 1,117,125 -1.08(-2.60%)
Jan 06, 2016 42.00 42.15 41.25 41.59 1,215,228 -0.90(-2.12%)
Jan 05, 2016 42.31 42.76 41.99 42.49 1,145,086 +0.18(+0.43%)
Jan 04, 2016 42.96 43.09 41.84 42.31 1,524,092 -1.34(-3.07%)
Dec 31, 2015 43.65 43.65 43.65 0 -0.67(-1.51%)
Dec 30, 2015 44.43 44.79 44.26 44.32 433,166 -0.07(-0.16%)
Dec 29, 2015 44.78 44.91 44.05 44.39 595,652 -0.11(-0.25%)
Dec 24, 2015 44.50 44.50 44.50 0 +0.32(+0.72%)
Dec 23, 2015 44.11 44.59 43.55 44.18 583,825 +0.28(+0.64%)
Dec 22, 2015 43.71 44.05 43.30 43.90 635,102 +0.25(+0.57%)
Dec 21, 2015 44.18 44.53 43.28 43.65 954,598 -0.14(-0.32%)
Dec 18, 2015 44.19 44.60 43.71 43.79 3,001,558 -0.79(-1.77%)
Dec 17, 2015 44.75 45.20 44.41 44.58 899,038 -0.03(-0.07%)
Dec 16, 2015 43.66 44.67 43.65 44.61 919,127 +1.20(+2.76%)
Dec 15, 2015 43.17 43.68 43.00 43.41 885,018 +0.37(+0.86%)
Dec 14, 2015 43.43 43.74 42.52 43.04 1,356,919 -0.38(-0.88%)
Dec 11, 2015 43.76 44.05 43.23 43.42 851,334 -0.81(-1.83%)
Dec 10, 2015 43.86 44.62 43.86 44.23 959,844 +0.21(+0.48%)
Dec 09, 2015 44.21 44.62 43.71 44.02 957,601 -0.29(-0.65%)
Dec 08, 2015 44.50 45.00 44.24 44.31 1,054,421 -0.92(-2.03%)
Dec 07, 2015 45.86 46.10 45.07 45.23 638,386 -0.71(-1.55%)
Dec 04, 2015 45.27 46.05 45.27 45.94 821,936 +0.60(+1.32%)
Dec 03, 2015 45.73 45.96 45.13 45.34 792,637 -0.26(-0.57%)
Dec 02, 2015 46.44 46.67 45.39 45.60 719,383 -0.85(-1.83%)
Dec 01, 2015 45.92 46.57 45.91 46.45 768,700 +0.60(+1.31%)
Nov 30, 2015 45.64 46.11 45.33 45.85 1,161,317 +0.37(+0.81%)
Nov 27, 2015 45.44 45.83 45.30 45.48 465,235 +0.03(+0.07%)
Nov 26, 2015 45.26 45.83 44.96 45.45 177,164 +0.10(+0.22%)
Nov 25, 2015 45.68 46.09 45.29 45.35 519,770 -0.10(-0.22%)
Nov 24, 2015 45.37 45.85 45.03 45.45 954,373 -0.12(-0.26%)
Nov 23, 2015 46.08 45.52 45.57 545,366 -0.25(-0.55%)
Nov 20, 2015 45.75 46.27 45.63 45.82 908,253 +0.26(+0.57%)
Nov 19, 2015 45.22 45.64 45.06 45.56 675,662 +0.28(+0.62%)
Nov 18, 2015 44.64 45.50 44.54 45.28 969,273 +0.78(+1.75%)
Nov 17, 2015 44.59 45.13 44.29 44.50 624,271 +0.11(+0.25%)
Nov 16, 2015 44.33 44.61 43.96 44.39 572,264 +0.19(+0.43%)
Nov 13, 2015 43.96 44.50 43.70 44.20 1,041,520 +0.06(+0.14%)
Nov 12, 2015 44.50 44.60 43.82 44.14 0 -0.46(-1.03%)
Nov 11, 2015 44.30 45.02 44.13 44.60 1,062,831 +0.32(+0.72%)
Nov 10, 2015 43.09 44.48 42.88 44.28 1,150,255 +1.03(+2.38%)
Nov 09, 2015 45.80 45.80 42.95 43.25 1,580,930 -2.56(-5.59%)
Nov 06, 2015 45.70 45.96 45.35 45.81 600,378 +0.06(+0.13%)
Nov 05, 2015 45.74 45.86 45.23 45.75 841,269 +0.02(+0.04%)
Nov 04, 2015 45.94 46.14 45.61 45.73 1,010,480 -0.05(-0.11%)
Nov 03, 2015 45.67 45.88 45.05 45.78 756,163 +0.02(+0.04%)
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.