Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 41.71 42.50 41.32 42.31 401,308 +0.92(+2.22%)
Jan 28, 2016 41.30 41.47 40.11 41.39 378,911 +0.51(+1.25%)
Jan 27, 2016 38.70 42.50 37.51 40.88 752,582 +1.98(+5.09%)
Jan 26, 2016 37.15 38.91 36.48 38.90 319,643 +1.72(+4.63%)
Jan 25, 2016 37.60 37.69 36.91 37.18 525,021 -0.63(-1.67%)
Jan 22, 2016 36.89 37.87 36.28 37.81 420,307 +1.35(+3.70%)
Jan 21, 2016 36.82 37.26 36.20 36.46 440,152 -0.41(-1.11%)
Jan 20, 2016 37.22 37.29 35.03 36.87 291,491 -0.98(-2.59%)
Jan 19, 2016 39.93 39.93 37.30 37.85 222,991 -1.66(-4.20%)
Jan 15, 2016 39.85 39.51 39.51 39.51 286,400 -1.09(-2.68%)
Jan 14, 2016 38.21 41.60 37.93 40.60 505,426 +2.49(+6.53%)
Jan 13, 2016 39.50 40.00 37.45 38.11 162,350 -1.39(-3.52%)
Jan 12, 2016 39.90 39.96 38.51 39.50 219,553 +0.00(+0.00%)
Jan 11, 2016 39.46 40.58 38.81 39.50 197,919 +0.17(+0.43%)
Jan 08, 2016 39.06 39.68 38.64 39.33 332,183 +0.43(+1.11%)
Jan 07, 2016 41.89 41.89 38.73 38.90 395,214 -2.56(-6.17%)
Jan 06, 2016 41.54 42.43 41.11 41.46 262,671 -0.78(-1.85%)
Jan 05, 2016 42.68 42.89 42.08 42.24 91,164 -0.44(-1.03%)
Jan 04, 2016 42.41 42.85 41.81 42.68 245,597 -0.57(-1.32%)
Dec 31, 2015 43.24 43.25 43.25 43.25 281,600 -0.10(-0.23%)
Dec 30, 2015 41.85 43.41 41.85 43.35 170,788 +1.09(+2.58%)
Dec 29, 2015 42.96 43.23 42.06 42.26 121,023 -0.59(-1.38%)
Dec 28, 2015 43.27 43.44 42.74 42.85 110,482 -0.44(-1.02%)
Dec 24, 2015 43.85 43.29 43.29 43.29 75,700 -0.41(-0.94%)
Dec 23, 2015 43.96 44.62 43.52 43.70 130,360 -0.06(-0.14%)
Dec 22, 2015 43.00 43.82 42.80 43.76 130,389 +0.82(+1.91%)
Dec 21, 2015 42.65 42.98 42.09 42.94 139,175 +0.51(+1.20%)
Dec 18, 2015 42.40 42.85 42.02 42.43 440,279 -0.05(-0.12%)
Dec 17, 2015 42.50 42.80 42.27 42.48 139,368 +0.08(+0.19%)
Dec 16, 2015 40.77 42.99 40.77 42.40 324,850 +2.04(+5.05%)
Dec 15, 2015 43.11 43.41 38.80 40.36 654,584 -2.34(-5.48%)
Dec 14, 2015 44.71 44.97 42.41 42.70 154,791 -1.92(-4.30%)
Dec 11, 2015 45.28 45.93 44.22 44.62 204,202 -1.25(-2.73%)
Dec 10, 2015 46.33 46.84 45.56 45.87 223,332 -0.39(-0.84%)
Dec 09, 2015 45.42 46.29 45.35 46.26 208,147 +0.64(+1.40%)
Dec 08, 2015 45.91 46.05 45.15 45.62 187,258 -0.78(-1.68%)
Dec 07, 2015 47.24 47.24 45.79 46.40 196,448 -1.01(-2.13%)
Dec 04, 2015 44.96 47.67 44.96 47.41 191,065 +2.44(+5.43%)
Dec 03, 2015 45.78 46.12 44.59 44.97 121,314 -0.81(-1.77%)
Dec 02, 2015 47.04 47.04 45.69 45.78 87,611 -1.38(-2.93%)
Dec 01, 2015 46.84 47.20 46.34 47.16 80,329 +0.51(+1.09%)
Nov 30, 2015 47.00 47.03 46.16 46.65 158,932 -0.36(-0.77%)
Nov 27, 2015 46.26 47.13 46.23 47.01 55,718 +0.68(+1.47%)
Nov 25, 2015 45.77 46.33 46.33 46.33 85,300 +0.38(+0.83%)
Nov 24, 2015 45.80 46.06 45.07 45.95 138,991 -0.20(-0.43%)
Nov 23, 2015 46.25 46.62 45.91 46.15 74,726 -0.22(-0.47%)
Nov 20, 2015 46.28 46.81 46.11 46.37 116,133 +0.40(+0.87%)
Nov 19, 2015 46.45 46.45 45.74 45.97 193,391 -0.68(-1.46%)
Nov 18, 2015 45.51 46.67 45.50 46.65 234,179 +0.98(+2.15%)
Nov 17, 2015 45.98 46.68 45.31 45.67 116,511 -0.20(-0.44%)
Nov 16, 2015 44.93 45.91 44.91 45.87 101,659 +0.80(+1.78%)
Nov 13, 2015 45.01 45.66 44.40 45.07 253,849 -0.29(-0.64%)
Nov 12, 2015 46.62 46.99 45.21 45.36 322,003 -1.65(-3.51%)
Nov 11, 2015 47.39 47.49 46.74 47.01 155,635 -0.14(-0.30%)
Nov 10, 2015 46.29 47.20 46.06 47.15 120,872 +0.84(+1.81%)
Nov 09, 2015 46.86 47.06 45.98 46.31 82,745 -0.76(-1.61%)
Nov 06, 2015 47.04 47.20 46.49 47.07 145,625 -0.22(-0.47%)
Nov 05, 2015 47.17 47.40 46.67 47.29 90,962 +0.20(+0.42%)
Nov 04, 2015 47.40 47.70 46.55 47.09 138,570 -0.15(-0.32%)
Nov 03, 2015 47.19 47.59 46.91 47.24 189,739 -0.04(-0.08%)
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.