Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.41 38.02 38.02 38.02 1,312,774 -0.70(-1.82%)
Dec 30, 2015 38.68 39.33 38.42 38.73 865,959 +0.06(+0.15%)
Dec 29, 2015 38.79 39.10 35.97 38.67 776,668 +0.06(+0.15%)
Dec 28, 2015 38.47 38.74 38.06 38.61 827,716 +0.03(+0.09%)
Dec 24, 2015 38.55 38.58 38.58 38.58 303,333 +0.00(+0.00%)
Dec 23, 2015 38.09 38.67 38.06 38.58 669,364 +0.83(+2.20%)
Dec 22, 2015 37.21 38.03 37.20 37.75 722,965 +0.63(+1.69%)
Dec 21, 2015 37.10 37.31 36.63 37.12 984,774 +0.28(+0.77%)
Dec 18, 2015 37.30 37.30 36.62 36.83 1,820,640 -0.51(-1.37%)
Dec 17, 2015 38.14 38.26 37.24 37.34 1,538,898 -0.77(-2.02%)
Dec 16, 2015 38.57 38.88 37.39 38.12 2,599,616 -0.45(-1.17%)
Dec 15, 2015 41.48 41.68 38.14 38.57 4,941,182 -2.83(-6.84%)
Dec 14, 2015 41.21 41.56 40.59 41.40 1,255,607 +0.33(+0.80%)
Dec 11, 2015 41.61 41.64 40.61 41.07 1,442,269 -1.18(-2.80%)
Dec 10, 2015 42.12 42.59 42.00 42.25 1,020,333 +0.15(+0.36%)
Dec 09, 2015 42.20 43.33 42.04 42.10 1,324,504 -0.23(-0.53%)
Dec 08, 2015 41.74 42.57 41.37 42.33 1,602,853 -0.03(-0.06%)
Dec 07, 2015 42.96 43.05 42.13 42.35 1,114,406 -0.74(-1.71%)
Dec 04, 2015 41.79 43.16 41.71 43.09 1,407,153 +1.21(+2.88%)
Dec 03, 2015 42.81 43.11 41.74 41.88 1,130,752 -0.95(-2.21%)
Dec 02, 2015 42.53 42.98 42.30 42.83 1,532,722 +0.29(+0.69%)
Dec 01, 2015 41.91 42.91 41.91 42.54 1,562,394 +0.44(+1.03%)
Nov 30, 2015 42.14 42.50 41.73 42.10 1,713,365 +0.18(+0.44%)
Nov 27, 2015 41.66 42.14 41.61 41.92 509,949 +0.20(+0.48%)
Nov 25, 2015 41.57 41.72 41.72 41.72 1,469,275 +0.55(+1.34%)
Nov 24, 2015 40.14 41.42 39.67 41.16 1,282,542 +0.84(+2.08%)
Nov 23, 2015 40.42 41.16 40.30 40.33 819,634 -0.42(-1.03%)
Nov 20, 2015 40.59 41.26 40.46 40.75 812,522 +0.36(+0.89%)
Nov 19, 2015 40.08 40.66 39.91 40.39 831,978 +0.07(+0.17%)
Nov 18, 2015 39.47 40.34 39.30 40.32 1,053,026 +1.16(+2.95%)
Nov 17, 2015 39.65 39.65 38.95 39.16 717,119 -0.28(-0.72%)
Nov 16, 2015 38.58 39.49 38.58 39.45 905,957 +0.76(+1.97%)
Nov 13, 2015 38.05 38.78 37.80 38.68 1,529,822 +0.61(+1.61%)
Nov 12, 2015 39.45 39.51 37.98 38.07 1,554,082 -1.69(-4.26%)
Nov 11, 2015 40.68 40.68 39.65 39.77 930,987 -0.74(-1.82%)
Nov 10, 2015 39.87 40.79 39.87 40.50 1,444,549 +0.50(+1.25%)
Nov 09, 2015 40.33 40.36 39.66 40.00 1,055,302 -0.43(-1.07%)
Nov 06, 2015 40.59 40.72 39.63 40.43 1,094,162 -0.22(-0.53%)
Nov 05, 2015 40.20 41.20 39.92 40.65 1,255,999 +0.54(+1.35%)
Nov 04, 2015 41.61 41.64 39.97 40.11 1,877,153 -1.26(-3.05%)
Nov 03, 2015 41.84 41.91 41.30 41.37 1,553,512 -0.48(-1.14%)
Nov 02, 2015 40.59 42.00 40.55 41.85 2,104,288 +1.41(+3.49%)
Oct 30, 2015 40.70 40.96 40.11 40.43 1,688,488 -0.22(-0.53%)
Oct 29, 2015 40.63 40.94 40.31 40.65 1,886,146 +0.04(+0.10%)
Oct 28, 2015 38.17 40.63 36.80 40.61 4,636,655 +3.50(+9.43%)
Oct 27, 2015 37.05 37.24 36.50 37.11 1,981,631 -0.36(-0.96%)
Oct 26, 2015 38.69 38.85 37.40 37.47 1,372,567 -1.25(-3.22%)
Oct 23, 2015 38.82 39.08 38.42 38.71 1,268,619 +0.07(+0.17%)
Oct 22, 2015 37.53 39.00 37.41 38.65 1,458,108 +1.16(+3.10%)
Oct 21, 2015 37.19 38.25 37.18 37.48 1,308,153 +0.41(+1.10%)
Oct 20, 2015 36.48 37.50 36.24 37.07 1,219,702 +0.43(+1.16%)
Oct 19, 2015 36.85 36.88 36.18 36.65 1,015,047 -0.32(-0.86%)
Oct 16, 2015 37.48 37.48 36.67 36.97 1,248,512 -0.39(-1.05%)
Oct 15, 2015 37.88 37.96 36.66 37.36 1,671,625 -0.62(-1.63%)
Oct 14, 2015 38.04 38.38 37.56 37.98 1,117,366 -0.13(-0.35%)
Oct 13, 2015 38.39 38.50 37.66 38.11 1,960,460 -0.58(-1.51%)
Oct 12, 2015 39.31 39.56 38.42 38.70 1,035,087 -0.58(-1.49%)
Oct 09, 2015 39.87 40.09 39.09 39.28 1,090,302 -0.48(-1.20%)
Oct 08, 2015 38.50 39.87 38.50 39.76 1,018,220 +1.07(+2.76%)
Oct 07, 2015 38.84 39.28 37.78 38.69 1,597,088 +0.03(+0.09%)
Oct 06, 2015 38.19 38.82 38.00 38.65 1,986,371 +0.40(+1.05%)
Oct 05, 2015 37.06 38.32 36.92 38.25 1,961,401 +1.47(+4.00%)
Oct 02, 2015 35.50 36.79 35.02 36.78 1,933,136 +0.16(+0.43%)
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.