Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.04 54.32 52.18 53.63 1,249,543 +0.90(+1.70%)
Jan 28, 2016 52.13 53.31 50.53 52.73 1,491,098 +2.86(+5.73%)
Jan 27, 2016 48.70 51.53 48.11 49.87 1,208,027 +0.79(+1.61%)
Jan 26, 2016 45.75 49.23 44.78 49.08 1,145,961 +4.06(+9.03%)
Jan 25, 2016 45.63 47.66 44.88 45.02 956,525 -2.01(-4.27%)
Jan 22, 2016 48.42 50.62 46.37 47.03 1,746,935 +0.66(+1.42%)
Jan 21, 2016 44.78 47.41 43.96 46.37 2,234,724 +1.48(+3.30%)
Jan 20, 2016 43.89 45.67 42.76 44.88 1,800,173 +0.07(+0.15%)
Jan 19, 2016 47.47 47.53 43.81 44.82 1,247,663 -2.37(-5.02%)
Jan 15, 2016 46.44 47.19 47.19 47.19 1,623,828 -1.34(-2.76%)
Jan 14, 2016 48.68 49.11 46.53 48.52 1,835,622 +0.21(+0.43%)
Jan 13, 2016 51.15 51.91 48.03 48.32 1,476,322 -2.00(-3.97%)
Jan 12, 2016 49.62 51.02 49.15 50.32 2,004,104 +1.63(+3.35%)
Jan 11, 2016 48.99 49.78 47.56 48.68 954,189 -0.47(-0.96%)
Jan 08, 2016 49.11 50.15 48.31 49.16 1,193,703 +0.09(+0.19%)
Jan 07, 2016 48.33 51.16 48.09 49.06 2,250,809 +0.00(+0.00%)
Jan 06, 2016 49.40 50.88 48.64 49.06 1,443,204 -1.65(-3.25%)
Jan 05, 2016 50.82 51.81 49.90 50.71 709,693 -0.41(-0.79%)
Jan 04, 2016 50.35 52.42 49.52 51.12 975,080 +0.78(+1.55%)
Dec 31, 2015 50.93 50.34 50.34 50.34 773,312 -0.69(-1.35%)
Dec 30, 2015 51.86 52.78 50.11 51.02 843,455 -1.59(-3.03%)
Dec 29, 2015 53.72 54.51 51.89 52.62 822,638 -0.25(-0.46%)
Dec 28, 2015 53.99 54.90 52.20 52.86 708,438 -2.23(-4.04%)
Dec 24, 2015 55.77 55.09 55.09 55.09 289,726 -0.76(-1.37%)
Dec 23, 2015 53.06 55.91 52.96 55.85 990,786 +3.93(+7.57%)
Dec 22, 2015 50.12 52.36 49.65 51.92 853,867 +1.83(+3.65%)
Dec 21, 2015 52.56 53.21 49.51 50.09 1,446,559 -2.23(-4.27%)
Dec 18, 2015 51.79 54.09 50.95 52.32 2,430,436 +0.54(+1.04%)
Dec 17, 2015 55.37 55.47 51.16 51.79 1,221,814 -3.41(-6.18%)
Dec 16, 2015 56.29 57.28 54.22 55.20 1,185,124 -1.32(-2.34%)
Dec 15, 2015 54.89 56.55 53.98 56.52 1,059,509 +2.50(+4.63%)
Dec 14, 2015 52.21 54.14 51.99 54.02 1,342,605 +1.39(+2.63%)
Dec 11, 2015 52.10 53.13 51.30 52.64 1,261,913 +0.22(+0.41%)
Dec 10, 2015 52.86 53.61 52.17 52.42 1,100,669 -0.74(-1.40%)
Dec 09, 2015 53.91 54.77 52.53 53.16 1,102,357 +0.18(+0.34%)
Dec 08, 2015 50.13 54.91 49.84 52.98 2,001,037 +1.98(+3.88%)
Dec 07, 2015 50.81 52.81 49.73 51.00 1,480,641 -1.02(-1.96%)
Dec 04, 2015 51.51 53.65 50.70 52.02 1,255,575 -0.34(-0.65%)
Dec 03, 2015 52.61 53.55 52.00 52.36 765,613 +0.01(+0.02%)
Dec 02, 2015 52.91 52.97 51.16 52.35 949,970 -1.07(-1.99%)
Dec 01, 2015 53.40 53.81 52.82 53.42 746,843 +0.15(+0.28%)
Nov 30, 2015 52.42 54.32 52.41 53.27 938,114 +1.01(+1.93%)
Nov 27, 2015 53.02 54.63 51.67 52.26 232,103 -1.26(-2.36%)
Nov 25, 2015 53.37 53.52 53.52 53.52 508,718 -0.47(-0.87%)
Nov 24, 2015 52.80 55.59 52.10 53.99 1,640,288 +2.31(+4.47%)
Nov 23, 2015 52.45 53.38 51.16 51.68 1,481,534 -0.16(-0.31%)
Nov 20, 2015 55.07 55.07 51.50 51.84 1,952,869 -3.26(-5.92%)
Nov 19, 2015 57.03 58.27 54.26 55.11 783,070 -2.87(-4.94%)
Nov 18, 2015 55.92 57.99 55.73 57.97 825,238 +2.44(+4.40%)
Nov 17, 2015 56.50 56.58 54.70 55.53 602,227 -1.02(-1.80%)
Nov 16, 2015 55.61 56.80 54.63 56.55 763,151 +1.28(+2.32%)
Nov 13, 2015 53.46 56.23 52.82 55.27 915,482 +1.82(+3.41%)
Nov 12, 2015 54.07 55.20 53.14 53.45 1,617,063 -2.89(-5.14%)
Nov 11, 2015 57.00 57.26 55.66 56.34 907,185 -0.94(-1.65%)
Nov 10, 2015 55.81 58.06 54.91 57.28 1,266,328 +1.71(+3.07%)
Nov 09, 2015 54.77 56.04 54.02 55.58 1,384,919 +1.09(+2.01%)
Nov 06, 2015 56.16 57.55 54.32 54.48 1,233,782 -1.54(-2.74%)
Nov 05, 2015 57.75 61.28 55.30 56.02 1,564,684 -2.94(-4.99%)
Nov 04, 2015 59.89 60.63 57.63 58.96 1,161,188 -0.57(-0.95%)
Nov 03, 2015 59.30 60.68 58.75 59.53 991,228 +0.61(+1.04%)
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.