Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 48.55 48.87 47.90 48.87 94,260,640 +2.69(+5.83%)
Jan 28, 2016 46.00 46.31 45.48 46.17 70,178,264 +0.74(+1.63%)
Jan 27, 2016 46.13 46.30 45.26 45.43 41,432,248 -0.84(-1.82%)
Jan 26, 2016 45.94 46.52 45.73 46.28 32,564,522 +0.34(+0.73%)
Jan 25, 2016 46.07 46.70 45.81 45.94 39,099,440 -0.44(-0.96%)
Jan 22, 2016 45.60 46.42 45.47 46.38 42,338,968 +1.61(+3.59%)
Jan 21, 2016 45.24 45.75 44.62 44.78 45,304,372 -0.28(-0.61%)
Jan 20, 2016 44.33 45.58 43.55 45.05 71,328,032 +0.20(+0.45%)
Jan 19, 2016 45.66 45.84 44.40 44.85 49,048,840 -0.38(-0.84%)
Jan 15, 2016 45.51 45.23 45.23 45.23 80,967,928 -1.88(-3.99%)
Jan 14, 2016 46.13 47.38 45.74 47.11 59,043,196 +1.30(+2.85%)
Jan 13, 2016 47.72 47.96 45.51 45.81 75,394,200 -1.01(-2.16%)
Jan 12, 2016 46.80 47.10 46.18 46.82 40,690,804 +0.43(+0.92%)
Jan 11, 2016 46.58 46.88 45.65 46.39 41,635,660 -0.03(-0.06%)
Jan 08, 2016 46.45 47.26 46.26 46.42 54,963,368 +0.14(+0.31%)
Jan 07, 2016 46.75 47.44 46.19 46.28 63,759,440 -1.67(-3.48%)
Jan 06, 2016 48.18 48.25 47.58 47.94 44,544,876 -0.89(-1.82%)
Jan 05, 2016 48.72 49.13 48.38 48.83 38,397,016 +0.22(+0.46%)
Jan 04, 2016 48.18 48.61 47.36 48.61 60,621,060 -0.60(-1.23%)
Dec 31, 2015 49.71 49.21 49.21 49.21 30,815,424 -0.74(-1.47%)
Dec 30, 2015 50.09 50.37 49.93 49.95 24,467,268 -0.21(-0.42%)
Dec 29, 2015 49.93 50.43 49.73 50.16 31,261,012 +0.53(+1.07%)
Dec 28, 2015 49.10 49.63 48.77 49.63 25,315,224 +0.25(+0.50%)
Dec 24, 2015 49.55 49.38 49.38 49.38 10,788,854 -0.13(-0.27%)
Dec 23, 2015 49.41 49.57 49.18 49.51 30,753,190 +0.42(+0.85%)
Dec 22, 2015 48.78 49.21 48.34 49.10 31,927,950 +0.46(+0.95%)
Dec 21, 2015 48.68 49.10 48.10 48.64 41,988,652 +0.62(+1.29%)
Dec 18, 2015 49.47 49.67 47.93 48.01 95,469,704 -1.39(-2.82%)
Dec 17, 2015 49.99 50.37 49.26 49.41 46,515,884 -0.38(-0.77%)
Dec 16, 2015 49.27 49.89 48.57 49.79 42,262,636 +0.82(+1.68%)
Dec 15, 2015 49.37 49.58 48.87 48.96 44,905,452 +0.05(+0.11%)
Dec 14, 2015 48.19 48.97 47.62 48.91 52,985,684 +0.96(+2.00%)
Dec 11, 2015 48.53 48.88 47.91 47.95 44,586,596 -1.07(-2.19%)
Dec 10, 2015 49.13 49.37 48.80 49.03 35,819,356 +0.26(+0.53%)
Dec 09, 2015 49.11 49.56 48.35 48.77 40,997,736 -0.72(-1.45%)
Dec 08, 2015 49.20 49.76 48.78 49.49 36,925,476 -0.02(-0.04%)
Dec 07, 2015 49.49 49.64 49.04 49.51 34,618,600 -0.09(-0.18%)
Dec 04, 2015 48.01 49.88 47.99 49.59 49,562,964 +1.52(+3.16%)
Dec 03, 2015 49.22 49.46 47.84 48.08 43,546,740 -0.90(-1.83%)
Dec 02, 2015 49.07 49.64 48.84 48.97 53,292,936 -0.01(-0.02%)
Dec 01, 2015 48.26 48.99 48.17 48.98 45,021,292 +0.77(+1.60%)
Nov 30, 2015 48.38 48.75 47.90 48.21 63,389,828 +0.37(+0.78%)
Nov 27, 2015 47.72 47.97 47.71 47.84 10,156,553 +0.21(+0.45%)
Nov 25, 2015 47.98 47.62 47.62 47.62 23,680,350 -0.50(-1.03%)
Nov 24, 2015 47.83 48.29 47.53 48.12 27,731,434 +0.05(+0.11%)
Nov 23, 2015 48.12 48.31 47.68 48.07 31,829,744 +0.00(+0.00%)
Nov 20, 2015 48.12 48.17 47.25 48.07 41,878,800 +0.22(+0.46%)
Nov 19, 2015 47.89 48.48 47.71 47.85 31,734,032 +0.08(+0.17%)
Nov 18, 2015 47.01 47.88 46.99 47.77 33,508,228 +0.78(+1.66%)
Nov 17, 2015 47.16 47.48 46.88 46.99 35,569,348 -0.39(-0.81%)
Nov 16, 2015 46.77 47.48 46.57 47.37 36,462,768 +0.81(+1.75%)
Nov 13, 2015 46.76 46.95 46.28 46.56 41,821,248 -0.42(-0.90%)
Nov 12, 2015 47.12 47.56 46.87 46.98 40,116,892 -0.29(-0.61%)
Nov 11, 2015 47.31 47.75 47.10 47.27 41,442,316 +0.12(+0.26%)
Nov 10, 2015 47.64 47.69 46.94 47.15 62,739,448 -0.57(-1.20%)
Nov 09, 2015 48.06 48.35 47.19 47.72 36,894,252 -0.67(-1.38%)
Nov 06, 2015 47.65 48.44 47.57 48.39 37,284,840 +0.48(+0.99%)
Nov 05, 2015 48.01 48.20 47.58 47.91 35,713,932 -0.02(-0.04%)
Nov 04, 2015 47.74 48.35 47.63 47.93 42,090,616 +0.22(+0.46%)
Nov 03, 2015 46.64 47.92 46.61 47.71 41,529,140 +0.80(+1.71%)
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.