Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.95 52.01 50.65 51.94 1,094,867 +1.44(+2.85%)
Jan 28, 2016 52.04 52.52 50.16 50.50 619,060 -1.00(-1.94%)
Jan 27, 2016 51.41 52.14 49.98 51.50 607,941 -0.19(-0.37%)
Jan 26, 2016 51.39 52.29 50.79 51.69 474,118 +0.43(+0.84%)
Jan 25, 2016 53.09 53.75 51.14 51.26 1,122,647 -2.18(-4.08%)
Jan 22, 2016 51.87 53.49 51.36 53.44 1,421,696 +2.54(+4.99%)
Jan 21, 2016 50.49 52.81 48.05 50.90 607,681 +0.22(+0.43%)
Jan 20, 2016 51.30 51.31 48.75 50.68 1,795,769 -1.49(-2.86%)
Jan 19, 2016 54.94 55.24 51.34 52.17 1,804,787 -2.29(-4.20%)
Jan 15, 2016 54.50 54.46 54.46 54.46 965,700 -0.92(-1.66%)
Jan 14, 2016 55.01 55.63 53.52 55.38 888,309 +0.70(+1.28%)
Jan 13, 2016 57.43 57.70 54.42 54.68 628,412 -2.56(-4.47%)
Jan 12, 2016 56.87 57.51 56.75 57.24 1,632,927 +0.59(+1.04%)
Jan 11, 2016 56.12 56.98 55.79 56.65 1,322,221 +0.84(+1.51%)
Jan 08, 2016 56.30 57.15 55.53 55.81 830,455 -0.08(-0.14%)
Jan 07, 2016 58.01 58.32 55.09 55.89 1,807,925 -2.93(-4.98%)
Jan 06, 2016 58.41 59.71 58.31 58.82 845,480 -0.35(-0.59%)
Jan 05, 2016 59.44 59.75 58.77 59.17 841,326 +0.47(+0.80%)
Jan 04, 2016 59.15 59.34 58.39 58.70 753,679 -1.35(-2.25%)
Dec 31, 2015 60.29 60.05 60.05 60.05 588,100 -0.61(-1.01%)
Dec 30, 2015 60.97 61.31 60.35 60.66 567,694 -0.34(-0.56%)
Dec 29, 2015 60.75 61.22 59.93 61.00 575,436 +0.47(+0.78%)
Dec 28, 2015 61.09 61.26 60.23 60.53 357,019 -1.11(-1.80%)
Dec 24, 2015 61.31 61.64 61.64 61.64 161,600 +0.32(+0.52%)
Dec 23, 2015 61.26 61.46 60.93 61.32 478,305 +0.07(+0.11%)
Dec 22, 2015 60.70 61.32 60.01 61.25 647,124 +0.74(+1.22%)
Dec 21, 2015 60.34 61.48 59.94 60.51 472,430 +0.34(+0.57%)
Dec 18, 2015 61.45 61.64 59.98 60.17 1,250,830 -1.35(-2.19%)
Dec 17, 2015 62.39 63.05 61.38 61.52 716,136 -0.92(-1.47%)
Dec 16, 2015 61.30 62.70 60.56 62.44 1,132,698 +1.37(+2.24%)
Dec 15, 2015 60.25 61.80 60.10 61.07 921,969 +1.06(+1.77%)
Dec 14, 2015 59.88 60.59 59.64 60.01 1,040,655 +0.34(+0.57%)
Dec 11, 2015 58.86 60.33 58.30 59.67 1,478,565 +0.27(+0.45%)
Dec 10, 2015 59.32 60.19 59.27 59.40 682,388 +0.01(+0.02%)
Dec 09, 2015 60.30 60.92 59.28 59.39 991,157 -1.05(-1.74%)
Dec 08, 2015 60.25 61.22 59.91 60.44 772,442 -0.23(-0.38%)
Dec 07, 2015 61.71 62.49 60.29 60.67 1,127,542 -0.66(-1.08%)
Dec 04, 2015 60.86 61.95 60.86 61.33 693,189 +0.49(+0.81%)
Dec 03, 2015 62.94 63.23 60.23 60.84 1,160,140 -1.82(-2.90%)
Dec 02, 2015 62.55 63.46 62.44 62.66 804,997 +0.20(+0.32%)
Dec 01, 2015 62.81 63.38 62.23 62.46 566,898 -0.33(-0.53%)
Nov 30, 2015 63.05 63.57 62.34 62.79 866,131 -0.14(-0.22%)
Nov 27, 2015 63.17 63.71 62.53 62.93 268,606 -0.26(-0.41%)
Nov 25, 2015 63.51 63.19 63.19 63.19 643,200 -0.04(-0.06%)
Nov 24, 2015 62.94 63.41 62.57 63.23 942,283 +0.25(+0.40%)
Nov 23, 2015 63.86 64.93 62.87 62.98 1,245,600 -0.96(-1.50%)
Nov 20, 2015 62.50 64.75 62.25 63.94 2,522,278 +1.68(+2.70%)
Nov 19, 2015 62.41 62.98 60.58 62.26 4,442,096 +0.06(+0.10%)
Nov 18, 2015 62.88 63.18 60.61 62.20 2,831,833 -0.31(-0.50%)
Nov 17, 2015 64.88 65.15 61.88 62.51 1,732,380 -2.23(-3.44%)
Nov 16, 2015 65.00 65.40 63.80 64.74 1,687,761 -0.26(-0.40%)
Nov 13, 2015 65.10 66.09 64.84 65.00 1,444,390 -0.24(-0.37%)
Nov 12, 2015 64.65 66.19 64.07 65.24 1,906,597 -0.07(-0.11%)
Nov 11, 2015 66.07 66.40 65.22 65.31 541,004 -0.70(-1.06%)
Nov 10, 2015 65.85 66.40 65.00 66.01 520,549 +0.07(+0.11%)
Nov 09, 2015 65.89 66.62 64.86 65.94 1,533,627 -0.12(-0.18%)
Nov 06, 2015 64.54 66.12 64.35 66.06 565,748 +1.51(+2.34%)
Nov 05, 2015 65.86 65.96 64.44 64.55 829,199 -1.01(-1.55%)
Nov 04, 2015 66.02 66.37 65.35 65.56 988,388 -0.21(-0.32%)
Nov 03, 2015 65.66 66.51 65.66 65.77 802,569 -0.37(-0.56%)
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.