Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.93 40.01 38.28 39.96 14,208,229 +0.98(+2.52%)
Jan 28, 2016 40.46 40.60 38.37 38.98 15,510,959 -1.37(-3.40%)
Jan 27, 2016 41.83 42.40 40.26 40.35 11,815,366 -1.25(-3.01%)
Jan 26, 2016 41.95 42.32 41.17 41.61 9,626,121 +0.15(+0.37%)
Jan 25, 2016 42.94 42.97 41.37 41.45 9,533,986 -0.74(-1.75%)
Jan 22, 2016 42.49 42.85 41.98 42.19 10,439,469 +0.22(+0.52%)
Jan 21, 2016 42.09 42.52 40.94 41.98 14,204,496 +0.75(+1.82%)
Jan 20, 2016 41.59 42.19 38.38 41.23 24,301,724 -0.24(-0.59%)
Jan 19, 2016 41.33 42.18 40.77 41.47 17,745,698 +1.32(+3.28%)
Jan 15, 2016 39.59 40.15 40.15 40.15 18,185,288 -0.76(-1.85%)
Jan 14, 2016 40.63 41.28 39.72 40.91 12,806,118 +0.36(+0.89%)
Jan 13, 2016 42.86 42.86 40.19 40.55 12,151,052 -1.82(-4.30%)
Jan 12, 2016 42.47 42.84 41.34 42.37 13,480,221 +0.20(+0.47%)
Jan 11, 2016 42.40 42.67 41.12 42.17 13,403,883 +0.12(+0.28%)
Jan 08, 2016 42.84 44.17 41.95 42.06 12,025,171 -0.35(-0.83%)
Jan 07, 2016 43.66 43.92 42.17 42.41 12,523,110 -1.74(-3.94%)
Jan 06, 2016 43.12 44.48 42.98 44.15 11,498,204 +0.32(+0.74%)
Jan 05, 2016 44.49 44.89 42.44 43.82 16,133,110 -0.08(-0.19%)
Jan 04, 2016 44.59 44.59 43.58 43.91 13,656,261 -1.83(-4.00%)
Dec 31, 2015 46.02 45.74 45.74 45.74 6,551,474 -0.43(-0.94%)
Dec 30, 2015 47.13 47.19 46.08 46.17 5,608,030 -0.90(-1.92%)
Dec 29, 2015 46.86 47.29 46.82 47.07 4,763,326 +0.20(+0.42%)
Dec 28, 2015 47.29 47.57 46.31 46.87 5,868,653 -0.28(-0.59%)
Dec 24, 2015 46.66 47.15 47.15 47.15 4,249,359 +0.47(+1.01%)
Dec 23, 2015 46.69 46.80 45.94 46.69 6,476,386 -0.01(-0.02%)
Dec 22, 2015 46.60 46.87 46.16 46.69 7,475,964 +0.26(+0.56%)
Dec 21, 2015 45.53 46.47 45.49 46.43 9,777,203 +1.35(+3.00%)
Dec 18, 2015 46.05 46.87 45.08 45.08 17,459,290 -0.97(-2.10%)
Dec 17, 2015 46.90 47.61 46.04 46.04 11,110,309 -0.98(-2.09%)
Dec 16, 2015 46.38 47.18 45.88 47.03 10,157,075 +0.88(+1.90%)
Dec 15, 2015 45.72 46.39 45.18 46.15 8,955,702 +0.88(+1.93%)
Dec 14, 2015 44.68 45.48 44.01 45.28 11,086,445 +0.81(+1.83%)
Dec 11, 2015 45.45 45.70 44.41 44.47 9,588,415 -1.80(-3.90%)
Dec 10, 2015 44.85 46.84 44.70 46.27 11,181,231 +1.60(+3.58%)
Dec 09, 2015 45.13 45.78 44.34 44.67 9,026,375 -0.69(-1.51%)
Dec 08, 2015 46.32 46.76 45.02 45.36 14,926,305 -1.36(-2.92%)
Dec 07, 2015 45.36 46.76 45.29 46.72 15,318,831 +1.80(+4.02%)
Dec 04, 2015 44.21 44.93 43.91 44.92 14,158,871 +1.41(+3.24%)
Dec 03, 2015 43.69 44.20 43.18 43.51 12,893,914 -0.10(-0.23%)
Dec 02, 2015 44.37 44.51 43.47 43.61 14,195,089 +0.60(+1.38%)
Dec 01, 2015 42.24 43.04 42.03 43.01 7,020,404 +1.09(+2.60%)
Nov 30, 2015 42.60 42.78 41.90 41.92 9,676,579 -0.61(-1.44%)
Nov 27, 2015 42.40 42.86 42.21 42.53 2,878,954 +0.24(+0.58%)
Nov 25, 2015 42.81 42.29 42.29 42.29 8,568,872 -0.33(-0.78%)
Nov 24, 2015 42.73 43.31 42.11 42.62 12,311,381 -1.35(-3.08%)
Nov 23, 2015 44.21 44.38 43.67 43.98 6,937,332 -0.02(-0.04%)
Nov 20, 2015 43.73 44.10 43.70 44.00 7,622,958 +0.23(+0.52%)
Nov 19, 2015 43.49 44.00 43.32 43.77 8,706,403 +0.69(+1.59%)
Nov 18, 2015 43.16 43.30 42.09 43.08 12,138,522 -0.02(-0.04%)
Nov 17, 2015 43.36 44.27 43.06 43.10 11,543,794 -0.14(-0.33%)
Nov 16, 2015 43.18 43.45 42.42 43.25 13,674,980 -0.96(-2.16%)
Nov 13, 2015 44.95 45.19 43.99 44.20 10,204,213 -0.89(-1.98%)
Nov 12, 2015 45.11 45.50 45.02 45.10 10,361,671 +0.00(+0.00%)
Nov 11, 2015 45.56 45.77 45.08 45.10 6,781,521 -0.29(-0.64%)
Nov 10, 2015 45.66 46.02 44.71 45.39 8,143,212 -0.30(-0.65%)
Nov 09, 2015 45.95 45.97 45.32 45.68 6,160,581 -0.51(-1.11%)
Nov 06, 2015 45.59 46.44 45.52 46.20 7,066,520 +0.60(+1.31%)
Nov 05, 2015 45.86 46.15 45.40 45.60 6,356,519 -0.11(-0.24%)
Nov 04, 2015 46.25 46.25 45.54 45.71 8,147,614 -0.18(-0.40%)
Nov 03, 2015 46.48 46.80 45.76 45.90 12,210,110 +0.27(+0.59%)
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.