Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 36.92 36.81 36.81 36.81 2,167,290 -0.14(-0.37%)
Dec 30, 2015 37.27 37.41 36.94 36.95 1,631,532 -0.37(-1.00%)
Dec 29, 2015 37.39 37.47 36.99 37.32 1,676,669 +0.20(+0.55%)
Dec 28, 2015 37.33 37.47 36.54 37.12 2,056,839 -0.31(-0.82%)
Dec 24, 2015 37.75 37.43 37.43 37.43 730,156 -0.32(-0.86%)
Dec 23, 2015 37.11 38.13 37.11 37.75 2,151,464 +0.87(+2.35%)
Dec 22, 2015 36.87 37.02 36.50 36.89 1,709,666 +0.21(+0.58%)
Dec 21, 2015 36.94 36.98 36.50 36.68 1,642,372 +0.08(+0.22%)
Dec 18, 2015 36.69 37.11 36.53 36.59 6,919,438 -0.24(-0.66%)
Dec 17, 2015 37.84 37.88 36.58 36.84 4,409,038 -1.14(-3.01%)
Dec 16, 2015 37.39 38.08 37.37 37.98 2,798,176 +0.71(+1.92%)
Dec 15, 2015 37.28 37.78 37.25 37.27 2,035,510 +0.34(+0.92%)
Dec 14, 2015 37.09 37.38 36.61 36.93 2,412,609 -0.08(-0.22%)
Dec 11, 2015 37.11 37.28 36.73 37.01 2,951,517 -0.56(-1.49%)
Dec 10, 2015 37.51 37.65 37.26 37.57 2,192,251 +0.15(+0.39%)
Dec 09, 2015 38.05 38.82 37.28 37.42 2,405,128 -0.59(-1.56%)
Dec 08, 2015 37.78 38.24 37.78 38.01 2,057,414 -0.23(-0.59%)
Dec 07, 2015 38.07 38.56 37.88 38.24 2,944,463 -0.16(-0.42%)
Dec 04, 2015 37.89 38.63 37.69 38.40 4,517,396 +0.53(+1.40%)
Dec 03, 2015 38.53 38.55 37.67 37.87 5,278,081 -0.52(-1.36%)
Dec 02, 2015 39.40 39.47 38.27 38.39 2,888,012 -1.02(-2.60%)
Dec 01, 2015 39.48 39.91 39.16 39.42 2,427,622 +0.00(+0.00%)
Nov 30, 2015 39.30 39.46 38.96 39.42 3,219,468 +0.15(+0.39%)
Nov 27, 2015 40.00 40.09 39.11 39.26 1,631,771 -0.81(-2.01%)
Nov 25, 2015 39.93 40.07 40.07 40.07 2,848,225 +0.15(+0.38%)
Nov 24, 2015 39.65 40.10 39.23 39.92 3,131,609 -0.14(-0.36%)
Nov 23, 2015 40.12 40.41 39.65 40.06 3,965,117 -0.46(-1.13%)
Nov 20, 2015 40.35 40.79 40.08 40.52 5,435,988 +0.39(+0.96%)
Nov 19, 2015 39.99 40.35 39.40 40.13 2,932,277 +0.03(+0.08%)
Nov 18, 2015 39.04 40.13 39.03 40.10 3,054,918 +1.14(+2.94%)
Nov 17, 2015 38.84 39.23 38.64 38.96 2,955,278 +0.18(+0.46%)
Nov 16, 2015 38.26 38.84 37.96 38.78 3,370,863 +0.48(+1.24%)
Nov 13, 2015 38.84 38.92 38.13 38.30 3,140,746 -0.64(-1.63%)
Nov 12, 2015 39.40 39.58 38.83 38.94 2,681,691 -0.79(-1.99%)
Nov 11, 2015 40.06 40.41 39.66 39.73 2,179,012 -0.25(-0.62%)
Nov 10, 2015 39.32 40.00 39.32 39.98 2,274,915 +0.48(+1.20%)
Nov 09, 2015 39.63 39.75 39.26 39.50 2,482,776 -0.10(-0.26%)
Nov 06, 2015 39.65 40.04 39.15 39.61 3,149,481 -0.28(-0.71%)
Nov 05, 2015 39.49 39.99 39.39 39.89 2,433,957 +0.52(+1.31%)
Nov 04, 2015 40.17 40.24 39.25 39.38 5,134,181 -0.82(-2.04%)
Nov 03, 2015 39.45 40.29 39.45 40.20 3,076,324 +0.64(+1.61%)
Nov 02, 2015 39.84 40.06 39.46 39.56 3,596,725 -0.28(-0.71%)
Oct 30, 2015 40.25 40.25 39.33 39.84 4,693,082 -0.41(-1.02%)
Oct 29, 2015 38.21 40.28 38.18 40.25 11,622,478 +1.80(+4.67%)
Oct 28, 2015 38.42 38.76 37.71 38.46 4,789,211 +0.03(+0.08%)
Oct 27, 2015 38.48 38.81 38.26 38.43 3,593,591 -0.23(-0.60%)
Oct 26, 2015 38.84 38.99 38.57 38.66 3,932,237 -0.18(-0.46%)
Oct 23, 2015 39.08 39.09 38.18 38.84 8,093,778 +0.07(+0.19%)
Oct 22, 2015 38.09 38.83 37.87 38.76 8,375,944 +0.87(+2.30%)
Oct 21, 2015 38.51 38.91 37.44 37.89 13,510,561 -0.98(-2.53%)
Oct 20, 2015 41.33 41.89 37.48 38.88 39,391,944 -6.28(-13.92%)
Oct 19, 2015 44.55 46.01 44.48 45.16 5,468,986 +0.52(+1.16%)
Oct 16, 2015 44.44 44.71 44.27 44.65 2,385,505 +0.35(+0.80%)
Oct 15, 2015 44.11 44.38 43.13 44.29 5,064,461 +0.47(+1.07%)
Oct 14, 2015 44.32 44.86 43.71 43.82 3,307,704 -0.49(-1.11%)
Oct 13, 2015 43.78 45.10 43.53 44.32 3,925,636 +0.27(+0.62%)
Oct 12, 2015 43.93 44.10 43.32 44.04 4,071,531 -0.35(-0.78%)
Oct 09, 2015 44.38 44.79 44.19 44.39 3,065,491 +0.01(+0.02%)
Oct 08, 2015 43.69 44.60 43.67 44.38 3,136,977 +0.43(+0.97%)
Oct 07, 2015 44.21 44.56 43.45 43.95 5,596,305 -0.22(-0.49%)
Oct 06, 2015 44.92 45.31 43.98 44.17 3,489,359 -0.83(-1.84%)
Oct 05, 2015 44.50 45.44 44.48 45.00 3,102,828 +0.73(+1.64%)
Oct 02, 2015 43.00 44.31 42.76 44.27 2,649,486 +0.69(+1.59%)
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.