Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.01 53.66 48.68 50.16 404,249 -1.85(-3.56%)
Jan 28, 2016 55.51 55.64 50.86 52.01 367,734 -3.07(-5.57%)
Jan 27, 2016 55.09 56.23 54.45 55.08 258,412 +0.04(+0.07%)
Jan 26, 2016 56.87 57.27 54.45 55.04 328,925 -1.73(-3.05%)
Jan 25, 2016 55.43 57.78 55.10 56.77 220,398 +1.34(+2.42%)
Jan 22, 2016 57.15 59.15 54.81 55.43 342,177 -0.89(-1.58%)
Jan 21, 2016 56.19 60.19 55.15 56.32 390,332 -1.04(-1.81%)
Jan 20, 2016 52.06 59.79 51.64 57.36 557,563 +3.11(+5.73%)
Jan 19, 2016 54.27 57.59 52.75 54.25 505,385 -0.14(-0.26%)
Jan 15, 2016 54.48 54.39 54.39 54.39 369,900 -2.19(-3.87%)
Jan 14, 2016 56.23 57.56 54.78 56.58 343,691 +0.16(+0.28%)
Jan 13, 2016 59.31 61.36 55.29 56.42 402,236 -3.26(-5.46%)
Jan 12, 2016 54.80 59.94 54.67 59.68 850,727 +3.37(+5.98%)
Jan 11, 2016 59.18 59.57 52.92 56.31 733,603 -3.55(-5.93%)
Jan 08, 2016 62.60 63.25 59.52 59.86 254,736 -1.95(-3.15%)
Jan 07, 2016 62.51 64.99 61.00 61.81 330,504 -2.05(-3.21%)
Jan 06, 2016 67.00 67.24 63.19 63.86 337,970 -4.51(-6.60%)
Jan 05, 2016 68.48 69.87 67.57 68.37 236,502 -0.09(-0.13%)
Jan 04, 2016 67.68 68.98 67.25 68.46 284,792 -0.98(-1.41%)
Dec 31, 2015 69.29 69.44 69.44 69.44 206,800 +0.15(+0.22%)
Dec 30, 2015 69.01 70.23 68.95 69.29 182,450 -0.16(-0.23%)
Dec 29, 2015 68.25 69.50 67.74 69.45 272,100 +1.06(+1.55%)
Dec 28, 2015 70.17 70.30 66.57 68.39 303,394 -1.35(-1.94%)
Dec 24, 2015 70.70 69.74 69.74 69.74 348,000 +2.64(+3.93%)
Dec 23, 2015 65.84 68.22 64.88 67.10 442,992 +2.14(+3.29%)
Dec 22, 2015 66.50 67.07 64.79 64.96 320,845 -1.60(-2.40%)
Dec 21, 2015 67.11 67.50 64.89 66.56 356,822 -0.23(-0.34%)
Dec 18, 2015 68.19 68.30 65.83 66.79 545,461 -1.90(-2.77%)
Dec 17, 2015 70.70 70.83 67.64 68.69 302,175 -0.93(-1.34%)
Dec 16, 2015 73.03 73.03 67.79 69.62 634,134 -2.85(-3.93%)
Dec 15, 2015 72.31 73.80 71.52 72.47 310,684 +1.42(+2.00%)
Dec 14, 2015 75.00 75.23 70.62 71.05 581,175 -4.29(-5.69%)
Dec 11, 2015 79.03 79.30 75.22 75.34 419,485 -4.36(-5.47%)
Dec 10, 2015 81.95 81.95 79.20 79.70 292,635 -2.77(-3.36%)
Dec 09, 2015 84.55 84.88 81.65 82.47 346,414 -2.88(-3.37%)
Dec 08, 2015 79.79 86.48 77.01 85.35 782,057 +3.11(+3.78%)
Dec 07, 2015 85.01 85.03 81.17 82.24 320,765 -1.35(-1.62%)
Dec 04, 2015 85.87 86.21 82.00 83.59 394,941 -2.27(-2.64%)
Dec 03, 2015 91.83 91.97 85.02 85.86 452,268 -5.10(-5.61%)
Dec 02, 2015 86.90 93.43 86.70 90.96 565,984 +4.86(+5.64%)
Dec 01, 2015 87.10 87.82 85.26 86.10 338,019 -0.59(-0.68%)
Nov 30, 2015 86.65 88.00 84.62 86.69 342,341 +1.79(+2.11%)
Nov 27, 2015 85.36 86.94 84.74 84.90 101,007 -0.26(-0.31%)
Nov 25, 2015 85.52 85.16 85.16 85.16 288,300 +0.64(+0.76%)
Nov 24, 2015 82.50 85.50 82.50 84.52 337,172 +1.65(+1.99%)
Nov 23, 2015 83.28 84.55 81.62 82.87 196,781 -0.44(-0.53%)
Nov 20, 2015 82.77 85.26 81.14 83.31 272,495 +1.01(+1.23%)
Nov 19, 2015 88.00 88.93 78.00 82.30 772,220 -5.42(-6.18%)
Nov 18, 2015 84.95 88.66 84.80 87.72 336,785 +3.29(+3.90%)
Nov 17, 2015 82.72 84.95 81.47 84.43 190,365 +1.77(+2.14%)
Nov 16, 2015 81.69 83.75 79.50 82.66 252,153 -0.05(-0.06%)
Nov 13, 2015 80.87 83.49 79.04 82.71 209,896 +1.69(+2.09%)
Nov 12, 2015 82.05 82.98 80.24 81.02 180,436 -1.95(-2.35%)
Nov 11, 2015 86.12 86.12 82.52 82.97 214,130 -2.64(-3.08%)
Nov 10, 2015 84.89 86.25 83.53 85.61 207,932 +0.24(+0.28%)
Nov 09, 2015 82.26 86.40 81.63 85.37 330,400 +3.47(+4.24%)
Nov 06, 2015 80.97 82.00 79.01 81.90 213,601 +1.22(+1.51%)
Nov 05, 2015 86.19 86.19 79.75 80.68 321,661 -4.94(-5.77%)
Nov 04, 2015 85.72 88.18 84.17 85.62 230,683 -0.27(-0.31%)
Nov 03, 2015 83.36 87.01 82.64 85.89 289,613 +1.61(+1.91%)
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.