Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.67 47.87 45.50 47.87 2,547,985 +2.44(+5.37%)
Jan 28, 2016 43.76 46.30 43.65 45.43 1,972,571 +1.70(+3.89%)
Jan 27, 2016 43.74 44.32 43.54 43.73 1,048,723 -0.20(-0.46%)
Jan 26, 2016 43.23 44.01 43.13 43.93 950,329 +0.68(+1.57%)
Jan 25, 2016 44.20 44.20 42.91 43.25 970,071 -1.24(-2.79%)
Jan 22, 2016 43.85 44.54 43.79 44.49 879,586 +1.18(+2.72%)
Jan 21, 2016 43.75 44.19 43.28 43.31 764,150 -0.43(-0.98%)
Jan 20, 2016 43.64 44.20 42.45 43.74 1,177,825 -0.45(-1.02%)
Jan 19, 2016 44.52 44.52 43.70 44.19 695,254 +0.05(+0.11%)
Jan 15, 2016 43.40 44.14 44.14 44.14 1,061,800 -0.19(-0.43%)
Jan 14, 2016 44.33 44.63 43.96 44.33 718,903 +0.09(+0.20%)
Jan 13, 2016 44.83 45.29 44.04 44.24 942,687 -0.38(-0.85%)
Jan 12, 2016 44.53 44.86 44.31 44.62 716,890 +0.30(+0.68%)
Jan 11, 2016 44.36 45.02 43.99 44.32 1,139,295 +0.12(+0.27%)
Jan 08, 2016 45.15 45.27 44.14 44.20 1,149,666 +0.21(+0.48%)
Jan 07, 2016 43.65 44.66 43.59 43.99 1,558,602 -0.48(-1.08%)
Jan 06, 2016 43.95 44.74 43.72 44.47 757,867 +0.10(+0.23%)
Jan 05, 2016 44.18 44.47 44.02 44.37 561,609 +0.19(+0.43%)
Jan 04, 2016 43.94 44.18 43.33 44.18 814,542 -0.51(-1.14%)
Dec 31, 2015 45.41 44.69 44.69 44.69 439,400 -0.72(-1.59%)
Dec 30, 2015 45.56 45.92 45.40 45.41 438,130 -0.17(-0.37%)
Dec 29, 2015 45.57 45.76 45.40 45.58 427,337 +0.24(+0.53%)
Dec 28, 2015 44.96 45.36 44.78 45.34 309,991 +0.29(+0.64%)
Dec 24, 2015 45.10 45.05 45.05 45.05 180,600 -0.05(-0.11%)
Dec 23, 2015 44.69 45.19 44.57 45.10 599,477 +0.69(+1.55%)
Dec 22, 2015 44.36 44.59 44.00 44.41 525,749 +0.20(+0.45%)
Dec 21, 2015 43.89 44.43 43.84 44.21 514,620 +0.52(+1.19%)
Dec 18, 2015 44.30 44.34 43.65 43.69 1,761,341 -0.83(-1.86%)
Dec 17, 2015 45.79 45.79 44.51 44.52 568,552 -1.10(-2.41%)
Dec 16, 2015 45.71 45.81 44.75 45.62 1,099,703 +0.11(+0.24%)
Dec 15, 2015 45.40 45.61 45.11 45.51 889,367 +0.41(+0.91%)
Dec 14, 2015 45.14 45.42 44.87 45.10 669,650 -0.08(-0.18%)
Dec 11, 2015 44.78 45.40 44.69 45.18 501,192 -0.09(-0.20%)
Dec 10, 2015 45.41 45.64 45.12 45.27 834,753 +0.07(+0.15%)
Dec 09, 2015 45.63 46.00 45.01 45.20 617,457 -0.47(-1.03%)
Dec 08, 2015 45.75 46.07 45.33 45.67 651,107 -0.52(-1.13%)
Dec 07, 2015 46.31 46.40 45.86 46.19 601,494 -0.28(-0.60%)
Dec 04, 2015 46.03 46.60 45.98 46.47 472,359 +0.46(+1.00%)
Dec 03, 2015 46.61 46.67 45.75 46.01 440,524 -0.41(-0.88%)
Dec 02, 2015 47.43 47.56 46.34 46.42 564,670 -1.08(-2.27%)
Dec 01, 2015 47.13 47.59 46.96 47.50 803,365 +0.38(+0.81%)
Nov 30, 2015 47.28 47.48 46.97 47.12 359,814 -0.15(-0.32%)
Nov 27, 2015 47.00 47.40 46.72 47.27 146,319 +0.30(+0.64%)
Nov 25, 2015 47.20 46.97 46.97 46.97 377,200 -0.11(-0.23%)
Nov 24, 2015 46.79 47.21 46.49 47.08 595,720 +0.13(+0.28%)
Nov 23, 2015 46.83 47.37 46.79 46.95 370,909 +0.12(+0.26%)
Nov 20, 2015 46.73 47.22 46.65 46.83 631,743 +0.17(+0.36%)
Nov 19, 2015 46.26 46.77 46.20 46.66 625,501 +0.45(+0.97%)
Nov 18, 2015 45.28 46.28 45.16 46.21 531,484 +1.05(+2.33%)
Nov 17, 2015 45.28 45.59 44.94 45.16 841,712 -0.10(-0.22%)
Nov 16, 2015 44.62 45.29 44.62 45.26 486,249 +0.24(+0.53%)
Nov 13, 2015 44.44 45.29 44.28 45.02 672,654 +0.50(+1.12%)
Nov 12, 2015 45.43 45.52 44.52 44.52 423,280 -1.21(-2.65%)
Nov 11, 2015 45.57 45.94 45.53 45.73 378,129 +0.24(+0.53%)
Nov 10, 2015 45.53 45.81 45.00 45.49 495,058 -0.04(-0.09%)
Nov 09, 2015 45.76 45.76 45.25 45.53 607,181 -0.33(-0.72%)
Nov 06, 2015 45.83 45.96 45.43 45.86 478,890 -0.13(-0.28%)
Nov 05, 2015 45.24 46.15 45.08 45.99 529,162 +0.77(+1.70%)
Nov 04, 2015 45.59 45.62 45.00 45.22 608,602 -0.35(-0.77%)
Nov 03, 2015 46.18 46.29 45.50 45.57 615,560 -0.74(-1.60%)
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.