Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 48.21 48.54 47.56 48.54 64,458 +1.23(+2.60%)
Jan 28, 2016 47.19 47.44 45.74 47.31 48,500 +0.73(+1.57%)
Jan 27, 2016 46.49 47.64 46.34 46.58 28,260 -0.19(-0.41%)
Jan 26, 2016 45.48 47.48 45.48 46.77 31,999 +1.84(+4.10%)
Jan 25, 2016 45.60 45.62 44.53 44.93 55,839 -0.97(-2.11%)
Jan 22, 2016 47.64 47.64 45.20 45.90 43,433 +1.82(+4.13%)
Jan 21, 2016 42.81 44.72 42.21 44.08 33,905 +1.06(+2.46%)
Jan 20, 2016 43.10 43.53 41.68 43.02 61,753 -0.77(-1.76%)
Jan 19, 2016 43.29 45.10 43.29 43.79 80,412 +1.41(+3.33%)
Jan 15, 2016 42.70 42.38 42.38 42.38 54,300 -1.27(-2.91%)
Jan 14, 2016 43.25 44.24 42.67 43.65 35,332 +0.59(+1.37%)
Jan 13, 2016 44.15 44.60 42.93 43.06 43,723 -0.85(-1.94%)
Jan 12, 2016 43.66 45.08 43.42 43.91 50,538 +0.41(+0.94%)
Jan 11, 2016 43.37 43.58 42.71 43.50 34,790 +0.13(+0.30%)
Jan 08, 2016 41.78 44.06 41.76 43.37 61,494 +1.80(+4.33%)
Jan 07, 2016 42.21 42.69 41.31 41.57 69,080 -1.23(-2.87%)
Jan 06, 2016 42.60 43.41 42.49 42.80 55,157 -0.52(-1.20%)
Jan 05, 2016 43.36 43.92 42.93 43.32 173,681 +0.08(+0.19%)
Jan 04, 2016 43.26 43.75 42.50 43.24 62,063 -0.75(-1.70%)
Dec 31, 2015 43.16 43.99 43.99 43.99 69,500 +0.67(+1.55%)
Dec 30, 2015 43.26 43.79 43.14 43.32 49,755 -0.16(-0.37%)
Dec 29, 2015 43.47 44.30 43.33 43.48 102,641 +0.14(+0.32%)
Dec 28, 2015 43.46 43.67 42.77 43.34 123,843 -0.08(-0.18%)
Dec 24, 2015 43.38 43.42 43.42 43.42 17,200 +0.01(+0.02%)
Dec 23, 2015 43.53 43.85 43.00 43.41 61,241 +0.11(+0.25%)
Dec 22, 2015 41.67 43.53 41.67 43.30 77,379 +1.82(+4.39%)
Dec 21, 2015 42.16 42.21 41.36 41.48 58,876 -0.16(-0.38%)
Dec 18, 2015 41.72 42.55 41.30 41.64 162,104 -0.26(-0.62%)
Dec 17, 2015 43.59 43.78 41.90 41.90 35,858 -1.71(-3.92%)
Dec 16, 2015 43.73 43.78 42.74 43.61 53,974 +0.22(+0.51%)
Dec 15, 2015 42.54 44.21 42.54 43.39 62,396 +0.37(+0.86%)
Dec 14, 2015 44.00 44.33 42.39 43.02 84,406 -1.08(-2.45%)
Dec 11, 2015 45.72 45.72 43.88 44.10 46,515 -2.24(-4.83%)
Dec 10, 2015 46.45 47.03 46.22 46.34 48,321 -0.01(-0.02%)
Dec 09, 2015 47.05 47.42 46.10 46.35 67,258 -0.70(-1.49%)
Dec 08, 2015 48.96 48.96 47.02 47.05 50,136 -2.54(-5.12%)
Dec 07, 2015 48.30 49.59 47.98 49.59 75,309 +1.10(+2.27%)
Dec 04, 2015 48.79 48.99 47.88 48.49 68,938 -0.30(-0.61%)
Dec 03, 2015 49.69 49.73 47.98 48.79 78,423 -0.82(-1.65%)
Dec 02, 2015 51.30 51.30 49.46 49.61 123,192 -2.05(-3.97%)
Dec 01, 2015 52.05 52.24 51.53 51.66 47,382 -0.14(-0.27%)
Nov 30, 2015 52.94 52.94 51.47 51.80 55,911 -0.93(-1.76%)
Nov 27, 2015 54.04 54.04 51.72 52.73 45,842 -1.19(-2.21%)
Nov 25, 2015 53.03 53.92 53.92 53.92 29,000 +1.07(+2.02%)
Nov 24, 2015 52.49 53.00 52.06 52.85 35,421 +0.22(+0.42%)
Nov 23, 2015 53.46 53.89 52.20 52.63 34,907 -1.53(-2.82%)
Nov 20, 2015 53.97 54.17 53.32 54.16 33,760 +0.59(+1.10%)
Nov 19, 2015 54.28 54.28 53.23 53.57 28,711 -1.00(-1.83%)
Nov 18, 2015 52.80 54.69 52.52 54.57 42,926 +1.76(+3.33%)
Nov 17, 2015 53.85 53.85 52.40 52.81 26,751 -0.94(-1.75%)
Nov 16, 2015 52.01 53.84 52.00 53.75 58,493 +1.87(+3.60%)
Nov 13, 2015 50.89 52.05 50.31 51.88 61,402 +0.64(+1.25%)
Nov 12, 2015 50.76 52.69 50.76 51.24 79,522 +0.99(+1.97%)
Nov 11, 2015 49.66 50.67 49.06 50.25 91,498 +0.66(+1.33%)
Nov 10, 2015 48.60 49.68 48.60 49.59 33,772 +0.59(+1.20%)
Nov 09, 2015 49.11 49.53 48.02 49.00 38,577 -0.22(-0.45%)
Nov 06, 2015 48.48 49.65 48.00 49.22 35,357 +0.72(+1.48%)
Nov 05, 2015 49.83 49.83 47.38 48.50 53,650 -1.30(-2.61%)
Nov 04, 2015 52.70 53.03 48.03 49.80 105,040 -2.94(-5.57%)
Nov 03, 2015 52.23 53.50 52.23 52.74 17,567 +0.54(+1.03%)
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.