Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.52 53.10 51.25 53.10 5,234 +2.73(+5.42%)
Jan 28, 2016 49.24 50.99 49.24 50.37 3,416 -0.63(-1.24%)
Jan 27, 2016 50.50 51.15 50.50 51.00 3,723 +0.75(+1.49%)
Jan 26, 2016 49.00 50.49 49.00 50.25 5,056 +1.25(+2.55%)
Jan 25, 2016 47.66 49.10 47.66 49.00 3,611 +2.00(+4.26%)
Jan 22, 2016 42.07 47.15 42.01 47.00 8,311 +5.97(+14.55%)
Jan 21, 2016 40.85 42.00 40.85 41.03 8,629 -0.22(-0.53%)
Jan 20, 2016 41.00 41.30 40.80 41.25 5,118 -0.09(-0.22%)
Jan 19, 2016 42.40 42.40 41.33 41.34 6,996 -1.10(-2.59%)
Jan 15, 2016 49.30 42.44 42.44 42.44 9,500 -7.91(-15.71%)
Jan 14, 2016 50.35 50.35 50.35 50.35 517 -0.43(-0.85%)
Jan 13, 2016 54.08 52.19 50.78 50.78 1,726 -3.30(-6.10%)
Jan 12, 2016 53.76 54.08 53.76 54.08 3,574 -0.77(-1.40%)
Jan 11, 2016 54.66 54.85 54.21 54.85 844 +0.60(+1.11%)
Jan 08, 2016 54.00 54.75 53.01 54.25 3,235 +0.50(+0.93%)
Jan 07, 2016 52.36 54.96 52.36 53.75 1,971 -0.40(-0.74%)
Jan 06, 2016 54.88 54.96 53.08 54.15 2,063 +0.15(+0.28%)
Jan 05, 2016 54.00 54.04 54.00 54.00 1,333 +0.09(+0.17%)
Jan 04, 2016 52.54 54.62 52.50 53.91 2,020 +0.66(+1.24%)
Dec 31, 2015 54.50 53.25 53.25 53.25 4,700 -0.76(-1.41%)
Dec 30, 2015 54.04 54.07 54.00 54.01 1,207 -0.67(-1.23%)
Dec 29, 2015 55.22 55.22 54.00 54.68 2,664 -0.32(-0.58%)
Dec 28, 2015 54.94 55.00 54.50 55.00 1,087 +0.30(+0.55%)
Dec 24, 2015 55.25 54.70 54.70 54.70 700 -0.58(-1.04%)
Dec 23, 2015 54.64 55.28 54.64 55.28 981 +0.58(+1.05%)
Dec 22, 2015 55.25 55.25 54.62 54.70 936 +0.45(+0.83%)
Dec 21, 2015 55.50 55.50 54.25 54.25 1,970 -0.91(-1.65%)
Dec 18, 2015 55.25 56.00 54.57 55.16 5,436 +0.86(+1.58%)
Dec 17, 2015 54.01 55.49 54.01 54.30 3,769 -0.40(-0.73%)
Dec 16, 2015 54.71 54.71 53.05 54.70 5,111 +0.90(+1.67%)
Dec 15, 2015 52.75 53.80 52.06 53.80 1,590 +0.50(+0.94%)
Dec 14, 2015 53.65 54.00 53.28 53.30 4,033 -1.88(-3.41%)
Dec 11, 2015 55.21 55.50 54.50 55.18 7,226 -1.18(-2.09%)
Dec 10, 2015 57.00 57.25 56.21 56.36 7,118 -1.35(-2.34%)
Dec 09, 2015 57.63 58.64 56.63 57.71 980 +0.00(+0.00%)
Dec 08, 2015 57.97 57.97 57.71 57.71 626 -0.35(-0.60%)
Dec 07, 2015 60.04 60.50 57.29 58.06 3,215 -2.92(-4.79%)
Dec 04, 2015 61.01 61.01 60.50 60.98 4,452 -0.03(-0.05%)
Dec 03, 2015 61.01 61.01 61.01 61.01 428 -0.64(-1.04%)
Dec 02, 2015 61.79 61.79 61.00 61.65 1,533 -0.50(-0.80%)
Dec 01, 2015 62.00 62.24 62.00 62.15 797 +0.32(+0.52%)
Nov 30, 2015 65.50 65.50 61.50 61.83 5,269 -1.44(-2.28%)
Nov 25, 2015 62.00 63.27 60.00 63.27 42 +0.32(+0.51%)
Nov 24, 2015 63.09 63.11 62.55 62.95 1,742 -2.05(-3.15%)
Nov 23, 2015 67.00 67.00 65.00 65.00 584 -2.25(-3.35%)
Nov 20, 2015 66.50 67.25 65.54 67.25 375 +1.60(+2.44%)
Nov 19, 2015 65.65 65.65 65.65 65.65 360 -0.35(-0.53%)
Nov 18, 2015 66.01 66.01 65.00 66.00 1,045 -3.00(-4.35%)
Nov 17, 2015 68.00 69.00 68.00 69.00 833 +0.65(+0.95%)
Nov 16, 2015 67.08 70.05 67.08 68.35 8,863 +3.60(+5.56%)
Nov 13, 2015 65.21 65.21 64.50 64.75 1,537 -0.50(-0.77%)
Nov 12, 2015 64.51 65.49 64.50 65.25 1,258 -0.27(-0.41%)
Nov 11, 2015 65.52 65.52 65.52 65.52 198 +0.01(+0.02%)
Nov 10, 2015 65.51 65.51 65.51 65.51 266 +0.91(+1.41%)
Nov 09, 2015 65.50 65.50 64.54 64.60 2,996 -0.90(-1.37%)
Nov 06, 2015 64.01 65.50 64.00 65.50 1,548 +1.00(+1.55%)
Nov 05, 2015 64.50 64.50 64.50 64.50 1,010 +0.50(+0.78%)
Nov 04, 2015 64.00 64.44 63.01 64.00 4,052 +0.98(+1.56%)
Nov 03, 2015 64.40 64.99 63.02 63.02 2,024 -0.97(-1.52%)
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.