Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.27 43.96 43.11 43.71 4,848,571 +0.63(+1.46%)
Jan 28, 2016 42.79 43.30 42.18 43.08 4,185,167 +0.60(+1.41%)
Jan 27, 2016 43.01 43.19 42.27 42.48 3,514,530 -0.52(-1.22%)
Jan 26, 2016 42.02 43.01 42.01 43.01 4,513,678 +0.99(+2.36%)
Jan 25, 2016 41.96 42.57 41.77 42.02 5,942,742 +0.06(+0.14%)
Jan 22, 2016 42.24 42.38 41.59 41.96 4,063,575 +0.17(+0.41%)
Jan 21, 2016 40.96 42.02 40.69 41.79 6,845,385 +0.86(+2.10%)
Jan 20, 2016 39.85 41.25 39.75 40.93 7,994,766 +0.23(+0.56%)
Jan 19, 2016 42.20 42.67 40.40 40.70 8,341,475 -1.48(-3.52%)
Jan 15, 2016 42.44 42.18 42.18 42.18 11,941,148 -1.16(-2.68%)
Jan 14, 2016 43.46 43.56 42.99 43.34 4,931,204 -0.17(-0.40%)
Jan 13, 2016 43.97 44.20 43.31 43.52 4,955,814 -0.38(-0.86%)
Jan 12, 2016 43.14 44.00 43.05 43.89 3,890,244 +0.70(+1.63%)
Jan 11, 2016 43.00 43.53 42.83 43.19 5,919,563 +0.34(+0.80%)
Jan 08, 2016 43.04 43.41 42.73 42.84 5,595,356 +0.11(+0.25%)
Jan 07, 2016 42.20 42.95 42.13 42.74 5,653,099 -0.07(-0.17%)
Jan 06, 2016 42.37 43.31 42.19 42.81 6,638,010 -0.03(-0.08%)
Jan 05, 2016 42.84 42.95 41.78 42.84 6,448,956 -0.54(-1.25%)
Jan 04, 2016 42.96 43.51 42.92 43.38 4,354,928 -0.30(-0.69%)
Dec 31, 2015 43.82 43.69 43.69 43.69 2,855,006 -0.37(-0.84%)
Dec 30, 2015 43.92 44.28 43.81 44.06 1,872,890 -0.10(-0.22%)
Dec 29, 2015 44.03 44.28 43.84 44.15 2,382,664 +0.30(+0.69%)
Dec 28, 2015 44.03 44.14 43.59 43.85 1,850,227 -0.34(-0.76%)
Dec 24, 2015 44.15 44.19 44.19 44.19 1,171,153 +0.11(+0.26%)
Dec 23, 2015 44.08 44.24 43.95 44.07 2,626,529 +0.17(+0.39%)
Dec 22, 2015 43.60 43.95 43.34 43.90 3,327,543 +0.34(+0.79%)
Dec 21, 2015 43.39 43.70 43.09 43.56 3,679,044 +0.51(+1.18%)
Dec 18, 2015 43.13 43.29 42.64 43.05 8,997,358 -0.27(-0.62%)
Dec 17, 2015 43.94 43.97 42.97 43.32 5,973,479 -0.79(-1.80%)
Dec 16, 2015 44.12 44.58 43.85 44.11 6,941,775 -0.08(-0.19%)
Dec 15, 2015 43.56 44.24 43.47 44.20 6,038,471 +1.02(+2.35%)
Dec 14, 2015 43.01 43.34 42.72 43.18 5,482,659 +0.16(+0.36%)
Dec 11, 2015 43.25 44.03 42.90 43.02 5,569,276 -0.73(-1.67%)
Dec 10, 2015 43.47 44.26 43.31 43.75 10,258,344 +0.33(+0.75%)
Dec 09, 2015 42.86 43.47 42.69 43.43 10,376,888 +0.33(+0.76%)
Dec 08, 2015 41.87 43.59 41.47 43.10 11,972,163 +0.66(+1.56%)
Dec 07, 2015 42.20 42.59 41.93 42.43 9,283,459 -0.20(-0.46%)
Dec 04, 2015 42.17 42.73 42.04 42.63 9,397,053 +0.46(+1.09%)
Dec 03, 2015 41.57 42.46 41.57 42.17 11,939,826 +0.74(+1.78%)
Dec 02, 2015 41.60 41.91 41.32 41.43 6,058,838 -0.06(-0.14%)
Dec 01, 2015 41.14 41.60 41.00 41.49 6,860,949 +0.53(+1.30%)
Nov 30, 2015 41.55 41.58 40.62 40.96 8,601,085 -0.45(-1.09%)
Nov 27, 2015 40.91 41.50 40.73 41.41 3,723,295 +0.70(+1.71%)
Nov 25, 2015 40.14 40.71 40.71 40.71 10,364,533 +0.62(+1.55%)
Nov 24, 2015 39.36 40.62 39.28 40.09 17,620,898 +0.82(+2.08%)
Nov 23, 2015 36.92 39.43 36.74 39.28 21,767,692 +3.63(+10.17%)
Nov 20, 2015 36.30 36.56 35.47 35.65 7,000,598 -0.66(-1.82%)
Nov 19, 2015 36.92 37.03 35.72 36.31 5,450,983 -0.52(-1.42%)
Nov 18, 2015 35.98 36.91 35.90 36.83 5,756,399 +0.95(+2.64%)
Nov 17, 2015 36.12 36.43 35.73 35.89 5,179,265 -0.20(-0.57%)
Nov 16, 2015 35.09 36.14 35.04 36.09 3,578,968 +0.89(+2.53%)
Nov 13, 2015 35.67 35.67 35.03 35.20 4,182,580 -0.42(-1.17%)
Nov 12, 2015 36.41 36.42 35.45 35.62 4,407,151 -0.98(-2.68%)
Nov 11, 2015 37.10 37.15 36.54 36.60 2,167,656 -0.35(-0.95%)
Nov 10, 2015 36.74 37.06 36.58 36.95 3,088,016 +0.16(+0.42%)
Nov 09, 2015 36.88 37.06 36.54 36.79 2,346,074 -0.37(-0.99%)
Nov 06, 2015 37.15 37.28 36.61 37.16 2,609,199 -0.08(-0.22%)
Nov 05, 2015 37.01 37.32 36.74 37.24 3,411,845 +0.37(+1.00%)
Nov 04, 2015 37.26 37.89 36.71 36.88 3,668,642 -0.16(-0.42%)
Nov 03, 2015 36.53 37.03 36.39 37.03 4,383,836 +0.46(+1.25%)
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.