Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.30 50.33 50.20 50.30 3,020 +0.01(+0.01%)
Jan 28, 2016 50.14 50.37 50.12 50.29 92,805 +0.12(+0.24%)
Jan 27, 2016 50.13 50.17 50.09 50.17 5,983 +0.01(+0.02%)
Jan 26, 2016 50.14 50.20 50.07 50.16 11,885 +0.06(+0.12%)
Jan 25, 2016 50.08 50.15 50.06 50.10 3,519 -0.04(-0.08%)
Jan 22, 2016 50.10 50.15 50.03 50.14 27,641 +0.07(+0.14%)
Jan 21, 2016 50.12 50.16 50.07 50.07 9,982 -0.08(-0.16%)
Jan 20, 2016 50.09 50.17 50.06 50.15 51,474 +0.05(+0.10%)
Jan 19, 2016 50.16 50.17 50.07 50.10 13,640 -0.09(-0.18%)
Jan 15, 2016 50.19 50.19 50.19 0 -0.06(-0.12%)
Jan 14, 2016 50.13 50.25 50.13 50.25 3,546 +0.05(+0.11%)
Jan 13, 2016 50.10 50.24 50.09 50.20 8,583 -0.01(-0.03%)
Jan 12, 2016 50.23 50.23 50.12 50.21 24,097 -0.03(-0.06%)
Jan 11, 2016 50.22 50.24 50.12 50.24 381,765 +0.09(+0.18%)
Jan 08, 2016 50.21 50.29 50.13 50.15 35,734 -0.09(-0.18%)
Jan 07, 2016 50.17 50.34 50.16 50.24 35,644 +0.07(+0.14%)
Jan 06, 2016 50.29 50.36 50.17 50.17 19,525 +0.07(+0.14%)
Jan 05, 2016 50.11 50.28 50.10 50.10 28,712 -0.10(-0.20%)
Jan 04, 2016 50.20 50.23 50.08 50.20 42,914 -0.04(-0.08%)
Dec 31, 2015 50.24 50.24 50.24 0 +0.08(+0.16%)
Dec 30, 2015 50.17 50.24 49.97 50.16 22,052 -0.04(-0.08%)
Dec 29, 2015 50.15 50.21 50.15 50.20 21,212 +0.00(+0.00%)
Dec 28, 2015 50.19 50.21 50.15 50.20 8,542 -0.03(-0.06%)
Dec 24, 2015 50.23 50.23 50.23 0 +0.01(+0.02%)
Dec 23, 2015 50.27 50.31 50.10 50.22 40,893 -0.07(-0.14%)
Dec 22, 2015 50.28 50.30 50.09 50.29 60,772 +0.03(+0.06%)
Dec 21, 2015 50.23 50.26 50.12 50.26 21,331 +0.05(+0.10%)
Dec 18, 2015 50.20 50.22 50.10 50.21 8,291 +0.03(+0.06%)
Dec 17, 2015 50.17 50.19 50.07 50.18 34,146 +0.18(+0.36%)
Dec 16, 2015 50.06 50.21 50.00 50.00 21,533 -0.20(-0.40%)
Dec 15, 2015 50.11 50.23 50.10 50.20 5,234 -0.01(-0.01%)
Dec 14, 2015 50.28 50.28 50.12 50.21 3,293 -0.09(-0.19%)
Dec 11, 2015 50.30 50.32 50.30 50.30 2,194 -0.02(-0.04%)
Dec 10, 2015 50.35 50.35 50.24 50.32 5,920 +0.07(+0.14%)
Dec 09, 2015 50.31 50.33 50.20 50.25 8,528 +0.03(+0.06%)
Dec 08, 2015 50.35 50.35 50.22 50.22 6,348 -0.08(-0.16%)
Dec 07, 2015 50.30 50.36 50.25 50.30 7,825 -0.02(-0.04%)
Dec 04, 2015 50.20 50.34 50.20 50.32 65,649 +0.03(+0.06%)
Dec 03, 2015 50.34 50.36 50.18 50.29 26,383 -0.08(-0.16%)
Dec 02, 2015 50.39 50.39 50.35 50.37 7,470 -0.03(-0.06%)
Dec 01, 2015 50.42 50.44 50.40 50.40 5,849 +0.03(+0.06%)
Nov 30, 2015 50.42 50.42 50.32 50.37 1,660 -0.04(-0.08%)
Nov 27, 2015 50.44 50.44 50.37 50.41 22,371 +0.08(+0.16%)
Nov 25, 2015 50.33 50.33 50.33 0 +0.03(+0.06%)
Nov 24, 2015 50.40 50.41 50.30 50.30 7,876 -0.03(-0.06%)
Nov 23, 2015 50.35 50.39 50.33 50.33 11,743 +0.04(+0.08%)
Nov 20, 2015 50.39 50.39 50.29 50.29 1,506 -0.08(-0.16%)
Nov 19, 2015 50.39 50.41 50.30 50.37 13,322 +0.02(+0.04%)
Nov 18, 2015 50.39 50.39 50.32 50.35 19,207 +0.00(+0.00%)
Nov 17, 2015 50.35 50.37 50.26 50.35 5,882 -0.03(-0.07%)
Nov 16, 2015 50.41 50.41 50.34 50.38 5,227 -0.02(-0.03%)
Nov 13, 2015 50.37 50.40 50.33 50.40 3,363 +0.05(+0.10%)
Nov 12, 2015 50.36 50.36 50.28 50.35 3,220 +0.04(+0.08%)
Nov 11, 2015 50.36 50.36 50.27 50.31 3,438 -0.01(-0.02%)
Nov 10, 2015 50.31 50.33 50.23 50.32 14,096 +0.04(+0.08%)
Nov 09, 2015 50.22 50.28 50.21 50.28 414,883 +0.00(+0.00%)
Nov 06, 2015 50.26 50.28 50.19 50.28 2,404 -0.06(-0.12%)
Nov 05, 2015 50.39 50.39 50.30 50.34 31,275 +0.02(+0.04%)
Nov 04, 2015 50.30 50.34 50.25 50.32 5,344 +0.03(+0.06%)
Nov 03, 2015 50.34 50.39 50.28 50.29 21,128 -0.01(-0.03%)
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.