Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.18 51.40 49.09 50.60 740,819 +1.70(+3.48%)
Jan 28, 2016 48.86 49.56 48.59 48.89 494,157 +0.28(+0.58%)
Jan 27, 2016 49.44 49.80 48.33 48.61 658,477 -0.97(-1.96%)
Jan 26, 2016 48.44 50.32 48.23 49.58 806,480 +1.23(+2.55%)
Jan 25, 2016 47.60 48.62 46.87 48.35 425,206 +0.66(+1.39%)
Jan 22, 2016 46.15 47.79 45.95 47.69 380,552 +2.09(+4.58%)
Jan 21, 2016 44.70 45.94 44.36 45.60 474,132 +0.92(+2.07%)
Jan 20, 2016 44.13 44.93 42.78 44.67 712,429 +0.12(+0.27%)
Jan 19, 2016 45.53 45.53 44.55 44.55 601,120 -0.55(-1.22%)
Jan 15, 2016 44.21 45.11 45.11 45.11 425,304 +0.02(+0.04%)
Jan 14, 2016 44.48 45.62 44.16 45.09 413,383 +0.66(+1.49%)
Jan 13, 2016 45.13 45.51 44.14 44.43 452,483 -0.70(-1.56%)
Jan 12, 2016 45.15 45.19 44.51 45.13 375,483 +0.27(+0.60%)
Jan 11, 2016 44.77 45.14 44.59 44.86 372,746 +0.15(+0.34%)
Jan 08, 2016 45.17 45.67 44.61 44.71 416,528 -0.37(-0.82%)
Jan 07, 2016 45.11 45.56 44.61 45.08 393,864 -0.69(-1.52%)
Jan 06, 2016 44.23 45.82 44.23 45.78 401,384 +1.18(+2.65%)
Jan 05, 2016 43.60 44.96 43.45 44.59 278,493 +0.97(+2.22%)
Jan 04, 2016 44.04 44.34 43.47 43.62 489,458 -1.12(-2.50%)
Dec 31, 2015 44.74 44.74 44.74 44.74 311,086 -0.11(-0.25%)
Dec 30, 2015 45.07 45.35 44.77 44.85 263,080 -0.31(-0.68%)
Dec 29, 2015 45.19 45.63 44.76 45.16 345,855 +0.33(+0.74%)
Dec 28, 2015 44.69 44.90 44.50 44.83 240,641 +0.11(+0.24%)
Dec 24, 2015 44.85 44.72 44.72 44.72 114,514 -0.03(-0.07%)
Dec 23, 2015 45.29 45.43 44.57 44.75 187,122 -0.34(-0.76%)
Dec 22, 2015 45.28 45.59 44.99 45.10 213,702 -0.07(-0.16%)
Dec 21, 2015 44.48 45.20 44.13 45.17 275,751 +1.06(+2.41%)
Dec 18, 2015 44.75 45.05 44.10 44.10 1,063,010 -0.77(-1.72%)
Dec 17, 2015 45.47 45.66 44.65 44.88 286,203 -0.57(-1.26%)
Dec 16, 2015 44.39 45.65 44.39 45.45 291,562 +1.24(+2.81%)
Dec 15, 2015 44.13 44.49 43.88 44.20 305,952 +0.32(+0.73%)
Dec 14, 2015 43.84 44.06 43.37 43.88 274,712 +0.19(+0.43%)
Dec 11, 2015 44.30 44.82 43.46 43.70 380,862 -0.98(-2.20%)
Dec 10, 2015 44.68 45.15 44.54 44.68 209,110 -0.05(-0.10%)
Dec 09, 2015 44.89 44.99 44.16 44.73 335,391 -0.30(-0.66%)
Dec 08, 2015 45.17 45.40 44.69 45.03 380,676 -0.05(-0.12%)
Dec 07, 2015 45.42 45.57 44.69 45.08 595,832 -0.30(-0.67%)
Dec 04, 2015 45.01 45.69 44.94 45.39 487,114 +0.33(+0.73%)
Dec 03, 2015 45.59 45.97 44.93 45.06 410,654 -0.45(-0.98%)
Dec 02, 2015 46.14 46.17 45.40 45.50 456,960 -0.67(-1.46%)
Dec 01, 2015 45.85 46.58 45.85 46.17 555,051 +0.40(+0.87%)
Nov 30, 2015 46.53 46.70 45.78 45.78 473,987 -0.65(-1.40%)
Nov 27, 2015 46.09 46.67 45.96 46.42 147,163 +0.30(+0.66%)
Nov 25, 2015 45.88 46.12 46.12 46.12 324,991 +0.22(+0.48%)
Nov 24, 2015 46.89 46.89 45.36 45.90 619,177 -1.07(-2.28%)
Nov 23, 2015 46.55 46.97 46.39 46.97 242,617 +0.41(+0.89%)
Nov 20, 2015 45.33 46.56 45.03 46.56 953,408 +1.48(+3.28%)
Nov 19, 2015 44.81 45.24 44.75 45.08 194,537 +0.25(+0.56%)
Nov 18, 2015 45.34 45.44 44.63 44.83 316,219 -0.44(-0.97%)
Nov 17, 2015 45.17 45.62 44.89 45.27 389,635 +0.15(+0.33%)
Nov 16, 2015 44.53 45.27 44.52 45.12 493,657 +0.41(+0.93%)
Nov 13, 2015 44.42 45.17 44.34 44.71 466,400 +0.28(+0.63%)
Nov 12, 2015 44.78 44.88 44.21 44.42 296,181 +0.16(+0.37%)
Nov 11, 2015 43.89 44.34 43.74 44.26 224,875 +0.41(+0.93%)
Nov 10, 2015 43.36 43.99 43.36 43.85 383,286 +0.59(+1.37%)
Nov 09, 2015 43.64 43.70 42.91 43.26 248,653 -0.55(-1.25%)
Nov 06, 2015 44.18 44.19 43.33 43.81 394,656 -0.63(-1.41%)
Nov 05, 2015 44.45 44.65 43.92 44.43 381,063 +0.00(+0.00%)
Nov 04, 2015 44.55 44.87 44.24 44.43 355,830 -0.12(-0.26%)
Nov 03, 2015 44.78 44.81 44.28 44.55 362,978 -0.21(-0.47%)
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.