Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.18 45.35 43.13 45.35 200,887 +2.28(+5.30%)
Jan 28, 2016 43.24 43.42 42.79 43.06 90,578 +0.34(+0.80%)
Jan 27, 2016 42.94 43.40 42.56 42.72 137,533 -0.49(-1.14%)
Jan 26, 2016 42.44 43.37 42.28 43.21 144,537 +1.22(+2.89%)
Jan 25, 2016 43.16 43.44 41.84 42.00 156,158 -1.47(-3.38%)
Jan 22, 2016 43.30 43.90 43.04 43.47 128,904 +0.87(+2.05%)
Jan 21, 2016 43.23 43.96 42.40 42.60 207,960 -0.63(-1.47%)
Jan 20, 2016 42.66 43.74 41.72 43.23 172,548 -0.04(-0.08%)
Jan 19, 2016 43.75 45.21 42.94 43.27 215,370 -0.09(-0.20%)
Jan 15, 2016 43.43 43.35 43.35 43.35 205,828 -0.96(-2.17%)
Jan 14, 2016 44.33 45.11 43.66 44.31 156,653 +0.24(+0.54%)
Jan 13, 2016 44.85 45.72 43.80 44.08 168,261 -0.78(-1.73%)
Jan 12, 2016 44.71 45.47 43.87 44.85 198,334 +0.66(+1.49%)
Jan 11, 2016 43.49 44.53 41.91 44.19 415,094 -0.32(-0.71%)
Jan 08, 2016 44.43 46.42 43.35 44.51 288,223 +0.00(+0.00%)
Jan 07, 2016 44.75 45.57 44.05 44.51 196,008 -1.00(-2.21%)
Jan 06, 2016 45.29 46.12 45.12 45.51 103,189 -0.37(-0.81%)
Jan 05, 2016 46.47 46.67 45.12 45.88 179,915 -0.37(-0.80%)
Jan 04, 2016 48.01 48.25 46.02 46.25 240,638 -2.70(-5.51%)
Dec 31, 2015 50.45 48.95 48.95 48.95 155,194 -1.52(-3.02%)
Dec 30, 2015 50.22 50.66 48.89 50.47 251,127 +0.07(+0.14%)
Dec 29, 2015 49.83 50.65 49.60 50.40 74,351 +0.91(+1.83%)
Dec 28, 2015 49.82 49.93 49.14 49.49 76,028 -0.46(-0.92%)
Dec 24, 2015 49.97 49.95 49.95 49.95 42,914 +0.27(+0.55%)
Dec 23, 2015 49.34 49.84 49.33 49.68 50,458 +0.62(+1.26%)
Dec 22, 2015 48.23 49.07 47.73 49.06 92,742 +0.99(+2.05%)
Dec 21, 2015 47.94 48.27 47.58 48.08 71,076 +0.46(+0.96%)
Dec 18, 2015 48.50 48.78 47.20 47.62 306,377 -1.22(-2.49%)
Dec 17, 2015 49.93 49.93 48.75 48.83 95,735 -1.07(-2.14%)
Dec 16, 2015 49.26 50.11 48.88 49.90 91,765 +1.02(+2.09%)
Dec 15, 2015 49.27 49.65 48.64 48.88 121,178 -0.13(-0.27%)
Dec 14, 2015 48.75 49.26 48.31 49.01 110,757 +0.31(+0.63%)
Dec 11, 2015 48.78 49.14 48.27 48.70 84,145 -0.83(-1.67%)
Dec 10, 2015 48.74 49.73 48.68 49.53 129,706 +0.60(+1.22%)
Dec 09, 2015 49.36 50.04 48.74 48.93 114,792 -0.47(-0.95%)
Dec 08, 2015 49.80 50.00 48.95 49.40 136,223 -0.68(-1.35%)
Dec 07, 2015 51.81 51.81 49.81 50.08 226,862 -1.72(-3.32%)
Dec 04, 2015 51.25 52.11 51.05 51.79 101,277 +0.61(+1.19%)
Dec 03, 2015 52.41 52.41 50.82 51.19 97,812 -0.80(-1.54%)
Dec 02, 2015 52.37 52.82 51.74 51.99 128,728 -0.63(-1.19%)
Dec 01, 2015 52.56 53.11 52.00 52.61 78,309 +0.17(+0.32%)
Nov 30, 2015 52.85 52.85 50.37 52.44 162,712 -0.30(-0.57%)
Nov 27, 2015 52.07 53.17 52.07 52.74 41,619 +0.55(+1.05%)
Nov 25, 2015 52.33 52.20 52.20 52.20 102,971 -0.05(-0.10%)
Nov 24, 2015 50.89 52.41 50.70 52.25 114,558 +1.15(+2.26%)
Nov 23, 2015 51.10 51.37 50.67 51.10 172,932 -0.15(-0.29%)
Nov 20, 2015 51.13 51.95 50.60 51.25 255,075 +0.46(+0.90%)
Nov 19, 2015 50.70 51.08 50.38 50.79 167,237 -0.08(-0.16%)
Nov 18, 2015 50.69 51.58 50.30 50.87 368,956 +0.53(+1.05%)
Nov 17, 2015 50.67 50.86 50.22 50.34 158,616 -0.17(-0.33%)
Nov 16, 2015 50.08 50.55 49.70 50.51 181,466 +0.59(+1.18%)
Nov 13, 2015 49.34 50.42 49.10 49.92 117,708 +0.19(+0.37%)
Nov 12, 2015 51.03 51.27 49.66 49.73 110,303 -1.72(-3.34%)
Nov 11, 2015 51.42 51.94 51.18 51.45 105,293 +0.15(+0.29%)
Nov 10, 2015 50.65 51.46 50.27 51.30 129,820 +0.39(+0.76%)
Nov 09, 2015 51.11 51.28 50.46 50.91 107,463 -0.19(-0.38%)
Nov 06, 2015 50.37 51.56 49.63 51.11 184,740 +0.33(+0.64%)
Nov 05, 2015 50.55 50.97 50.30 50.78 97,914 +0.24(+0.47%)
Nov 04, 2015 51.26 51.92 50.18 50.54 144,599 -0.42(-0.83%)
Nov 03, 2015 50.52 51.45 50.15 50.96 194,279 +0.31(+0.61%)
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.