Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.90 50.82 49.78 50.72 15,843,631 +1.24(+2.50%)
Jan 28, 2016 48.65 49.60 48.41 49.48 14,174,725 +1.38(+2.87%)
Jan 27, 2016 49.14 49.21 47.79 48.10 14,959,215 -0.82(-1.67%)
Jan 26, 2016 48.34 49.13 48.24 48.92 10,642,340 +0.75(+1.56%)
Jan 25, 2016 49.55 49.56 48.09 48.17 16,217,197 -1.22(-2.47%)
Jan 22, 2016 48.04 49.58 47.92 49.39 39,320,464 +0.12(+0.24%)
Jan 21, 2016 48.28 49.56 48.14 49.27 24,889,770 +1.76(+3.71%)
Jan 20, 2016 48.05 48.38 45.86 47.51 27,290,694 -1.36(-2.78%)
Jan 19, 2016 48.97 49.57 48.52 48.87 14,706,916 +0.46(+0.95%)
Jan 15, 2016 47.64 48.41 48.41 48.41 18,265,698 -0.82(-1.66%)
Jan 14, 2016 48.00 49.61 47.51 49.23 13,698,202 +0.93(+1.92%)
Jan 13, 2016 49.91 50.08 48.24 48.30 13,540,571 -1.33(-2.67%)
Jan 12, 2016 48.74 49.69 48.56 49.63 14,824,442 +1.37(+2.84%)
Jan 11, 2016 47.58 48.51 47.39 48.26 12,879,980 +0.99(+2.10%)
Jan 08, 2016 47.92 48.19 47.18 47.27 12,492,166 -0.05(-0.11%)
Jan 07, 2016 47.48 48.34 46.88 47.32 13,337,483 -1.20(-2.48%)
Jan 06, 2016 48.16 48.85 48.11 48.52 9,890,089 -0.43(-0.89%)
Jan 05, 2016 49.07 49.07 48.40 48.95 11,503,380 +0.33(+0.67%)
Jan 04, 2016 49.05 49.10 48.08 48.63 16,197,761 -1.48(-2.95%)
Dec 31, 2015 50.62 50.11 50.11 50.11 5,943,441 -0.66(-1.30%)
Dec 30, 2015 51.10 51.25 50.71 50.77 4,759,475 -0.26(-0.51%)
Dec 29, 2015 50.47 51.18 50.37 51.02 6,561,892 +0.78(+1.56%)
Dec 28, 2015 50.10 50.36 49.73 50.24 5,315,672 -0.11(-0.22%)
Dec 24, 2015 50.39 50.35 50.35 50.35 2,654,175 -0.02(-0.03%)
Dec 23, 2015 50.30 50.39 50.05 50.36 5,402,954 +0.29(+0.58%)
Dec 22, 2015 50.03 50.14 49.48 50.07 7,789,035 +0.38(+0.76%)
Dec 21, 2015 49.15 49.76 48.96 49.70 8,610,568 +0.77(+1.57%)
Dec 18, 2015 49.41 49.66 48.64 48.93 21,684,188 -0.75(-1.50%)
Dec 17, 2015 50.63 50.77 49.64 49.68 10,876,003 -0.70(-1.38%)
Dec 16, 2015 50.35 50.50 49.67 50.37 11,114,966 +0.31(+0.62%)
Dec 15, 2015 50.54 50.65 50.06 50.06 9,394,316 +0.05(+0.10%)
Dec 14, 2015 50.11 50.20 48.92 50.01 16,110,314 +0.08(+0.17%)
Dec 11, 2015 50.80 51.07 49.75 49.93 13,764,783 -1.71(-3.31%)
Dec 10, 2015 51.02 51.87 50.92 51.64 7,933,954 +0.58(+1.13%)
Dec 09, 2015 51.51 52.20 50.77 51.07 10,232,693 -0.82(-1.58%)
Dec 08, 2015 51.49 52.11 51.35 51.88 7,983,579 +0.23(+0.44%)
Dec 07, 2015 51.54 51.71 51.28 51.66 7,148,853 +0.12(+0.23%)
Dec 04, 2015 49.96 51.64 49.75 51.54 10,903,024 +1.84(+3.69%)
Dec 03, 2015 51.22 51.29 49.37 49.71 14,441,804 -1.39(-2.73%)
Dec 02, 2015 51.44 51.51 51.01 51.10 7,891,187 -0.13(-0.24%)
Dec 01, 2015 50.98 51.48 50.51 51.22 13,071,442 -0.02(-0.03%)
Nov 30, 2015 51.83 51.99 51.08 51.24 11,801,800 -0.66(-1.27%)
Nov 27, 2015 51.91 52.07 51.69 51.90 2,932,726 -0.01(-0.02%)
Nov 25, 2015 51.79 51.91 51.91 51.91 5,451,040 +0.19(+0.37%)
Nov 24, 2015 51.80 52.06 51.10 51.72 9,474,077 -0.57(-1.09%)
Nov 23, 2015 51.87 52.74 51.83 52.28 10,173,945 +0.54(+1.05%)
Nov 20, 2015 51.72 51.88 51.44 51.74 9,946,840 +0.44(+0.86%)
Nov 19, 2015 51.58 51.69 51.24 51.30 6,174,577 -0.28(-0.55%)
Nov 18, 2015 50.63 51.64 50.36 51.58 8,641,340 +1.04(+2.06%)
Nov 17, 2015 50.87 51.38 50.44 50.54 8,020,166 -0.11(-0.21%)
Nov 16, 2015 49.66 50.66 49.66 50.65 9,649,815 +0.78(+1.57%)
Nov 13, 2015 50.82 51.20 49.76 49.86 10,568,772 -1.11(-2.18%)
Nov 12, 2015 51.20 51.46 50.71 50.97 8,139,215 -0.67(-1.29%)
Nov 11, 2015 52.21 52.23 51.59 51.64 5,316,096 -0.26(-0.50%)
Nov 10, 2015 51.37 52.02 51.10 51.90 8,012,152 +0.70(+1.37%)
Nov 09, 2015 51.54 51.73 50.80 51.20 8,175,266 -0.36(-0.70%)
Nov 06, 2015 51.62 51.78 51.26 51.56 7,952,376 -0.26(-0.50%)
Nov 05, 2015 51.72 51.97 51.59 51.82 7,385,410 +0.27(+0.52%)
Nov 04, 2015 52.45 52.45 51.03 51.55 10,913,057 -0.70(-1.34%)
Nov 03, 2015 51.58 52.39 51.29 52.25 10,632,799 +0.47(+0.90%)
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.