Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.19 50.37 44.86 47.61 467,056 +5.90(+14.16%)
Jan 28, 2016 41.50 41.74 40.97 41.70 62,589 +0.37(+0.88%)
Jan 27, 2016 40.78 41.78 40.51 41.34 93,109 +0.41(+1.01%)
Jan 26, 2016 40.42 41.09 40.09 40.93 72,390 +0.66(+1.64%)
Jan 25, 2016 40.59 41.32 40.18 40.27 57,012 -0.20(-0.49%)
Jan 22, 2016 40.62 41.08 39.90 40.47 62,595 +0.28(+0.69%)
Jan 21, 2016 40.63 40.71 39.63 40.19 86,840 -0.43(-1.06%)
Jan 20, 2016 40.88 41.10 37.97 40.62 87,422 -0.85(-2.05%)
Jan 19, 2016 41.88 41.88 40.28 41.47 124,534 +0.14(+0.35%)
Jan 15, 2016 42.33 41.32 41.32 41.32 78,501 -1.98(-4.56%)
Jan 14, 2016 42.86 43.86 42.76 43.30 61,786 +0.23(+0.53%)
Jan 13, 2016 42.58 43.99 42.52 43.07 92,521 +0.60(+1.40%)
Jan 12, 2016 40.94 42.75 40.94 42.47 110,870 +1.21(+2.94%)
Jan 11, 2016 41.95 42.36 40.73 41.26 78,698 -0.53(-1.27%)
Jan 08, 2016 42.65 43.30 41.63 41.79 117,652 -0.83(-1.95%)
Jan 07, 2016 43.45 43.83 41.84 42.62 104,059 -1.44(-3.28%)
Jan 06, 2016 41.85 44.26 41.63 44.07 104,378 +1.81(+4.28%)
Jan 05, 2016 41.98 43.93 40.67 42.26 126,459 +0.29(+0.70%)
Jan 04, 2016 42.19 42.49 41.24 41.97 167,827 -0.91(-2.13%)
Dec 31, 2015 43.91 42.88 42.88 42.88 84,423 -0.88(-2.01%)
Dec 30, 2015 43.76 44.69 43.53 43.76 60,363 -0.09(-0.20%)
Dec 29, 2015 43.07 44.27 42.58 43.85 93,520 +0.82(+1.90%)
Dec 28, 2015 43.39 43.41 42.64 43.03 51,639 -0.28(-0.64%)
Dec 24, 2015 43.12 43.31 43.31 43.31 31,249 +0.42(+0.98%)
Dec 23, 2015 43.69 43.69 42.58 42.89 64,012 -0.56(-1.30%)
Dec 22, 2015 42.15 43.52 42.15 43.45 97,029 +1.10(+2.61%)
Dec 21, 2015 42.01 42.35 41.36 42.35 82,131 +0.05(+0.11%)
Dec 18, 2015 42.36 42.97 41.94 42.30 97,408 -0.32(-0.75%)
Dec 17, 2015 43.23 43.24 42.40 42.62 47,158 -0.33(-0.76%)
Dec 16, 2015 43.41 43.47 42.24 42.94 51,555 -0.44(-1.01%)
Dec 15, 2015 43.52 43.77 42.79 43.38 53,600 -0.13(-0.31%)
Dec 14, 2015 43.43 43.89 42.70 43.51 70,175 +0.26(+0.61%)
Dec 11, 2015 43.24 44.38 42.47 43.25 76,306 -0.60(-1.36%)
Dec 10, 2015 44.44 45.18 43.53 43.85 99,557 -0.92(-2.06%)
Dec 09, 2015 45.03 45.67 44.58 44.77 114,752 -0.60(-1.31%)
Dec 08, 2015 44.84 45.69 44.56 45.36 83,945 +0.40(+0.90%)
Dec 07, 2015 45.32 45.94 44.71 44.96 85,903 -0.37(-0.82%)
Dec 04, 2015 44.18 45.99 44.18 45.33 152,307 +0.94(+2.11%)
Dec 03, 2015 45.67 46.14 43.54 44.39 77,084 -0.76(-1.69%)
Dec 02, 2015 45.09 45.51 44.78 45.16 47,593 -0.08(-0.18%)
Dec 01, 2015 45.61 46.07 45.13 45.24 39,529 -0.44(-0.96%)
Nov 30, 2015 46.80 46.92 44.97 45.67 117,884 -1.18(-2.52%)
Nov 27, 2015 47.02 47.44 46.82 46.85 39,359 -0.15(-0.33%)
Nov 25, 2015 45.82 47.01 47.01 47.01 63,704 +1.14(+2.48%)
Nov 24, 2015 46.76 47.01 45.53 45.87 114,017 -0.93(-1.98%)
Nov 23, 2015 47.37 47.76 46.24 46.80 99,952 -0.57(-1.20%)
Nov 20, 2015 47.28 48.06 46.44 47.37 191,934 +0.47(+1.00%)
Nov 19, 2015 47.13 47.82 46.38 46.90 70,938 -0.27(-0.57%)
Nov 18, 2015 45.88 47.33 45.28 47.17 131,713 +1.29(+2.81%)
Nov 17, 2015 45.84 46.52 45.61 45.88 75,563 -0.12(-0.27%)
Nov 16, 2015 46.09 46.53 45.04 46.00 77,240 -0.04(-0.08%)
Nov 13, 2015 45.88 47.32 45.58 46.04 99,283 -0.25(-0.53%)
Nov 12, 2015 46.23 46.85 45.60 46.29 94,172 +0.07(+0.15%)
Nov 11, 2015 46.91 47.50 46.08 46.22 109,492 -0.69(-1.47%)
Nov 10, 2015 46.75 47.81 46.52 46.91 62,867 -0.08(-0.16%)
Nov 09, 2015 46.82 47.66 46.69 46.99 65,378 -0.13(-0.28%)
Nov 06, 2015 47.66 47.84 46.34 47.12 142,742 -0.81(-1.68%)
Nov 05, 2015 48.94 49.01 46.60 47.92 107,714 -1.10(-2.24%)
Nov 04, 2015 47.26 49.66 46.60 49.02 116,575 +2.08(+4.43%)
Nov 03, 2015 46.10 47.10 43.99 46.94 148,794 +0.88(+1.90%)
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.