Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.19 36.85 35.19 36.82 153,683 +1.68(+4.79%)
Jan 28, 2016 35.88 36.04 34.98 35.13 61,191 -0.34(-0.95%)
Jan 27, 2016 35.21 35.83 34.88 35.47 109,959 -0.06(-0.17%)
Jan 26, 2016 34.52 36.03 33.90 35.53 80,446 +1.29(+3.76%)
Jan 25, 2016 34.78 37.57 33.93 34.24 83,508 -0.76(-2.18%)
Jan 22, 2016 34.98 35.52 34.54 35.00 94,924 +0.83(+2.43%)
Jan 21, 2016 34.55 35.00 34.12 34.17 64,224 -0.24(-0.69%)
Jan 20, 2016 33.72 34.92 33.04 34.41 71,414 +0.09(+0.26%)
Jan 19, 2016 34.84 35.24 33.49 34.32 143,647 -0.10(-0.29%)
Jan 15, 2016 33.43 34.42 34.42 34.42 161,209 +0.02(+0.06%)
Jan 14, 2016 34.32 35.11 33.68 34.40 69,753 +0.37(+1.08%)
Jan 13, 2016 34.43 34.74 33.80 34.04 116,539 -0.30(-0.86%)
Jan 12, 2016 34.74 34.87 33.51 34.33 74,683 -0.29(-0.83%)
Jan 11, 2016 34.71 34.79 33.75 34.62 70,898 +0.21(+0.60%)
Jan 08, 2016 34.81 35.03 34.10 34.41 98,753 -0.33(-0.94%)
Jan 07, 2016 35.57 37.12 34.69 34.74 58,919 -1.54(-4.25%)
Jan 06, 2016 35.18 36.95 35.18 36.28 119,213 +0.31(+0.85%)
Jan 05, 2016 35.83 36.09 35.25 35.97 105,674 +0.07(+0.19%)
Jan 04, 2016 35.82 36.21 35.19 35.91 107,431 -0.77(-2.10%)
Dec 31, 2015 37.76 36.68 36.68 36.68 96,879 -1.09(-2.88%)
Dec 30, 2015 38.19 38.50 37.72 37.76 71,678 -0.54(-1.42%)
Dec 29, 2015 38.70 38.72 37.73 38.31 74,204 +0.12(+0.31%)
Dec 28, 2015 39.26 39.26 38.03 38.19 67,518 -1.15(-2.92%)
Dec 24, 2015 38.45 39.34 39.34 39.34 83,430 +0.86(+2.24%)
Dec 23, 2015 38.65 39.07 38.30 38.48 55,423 +0.18(+0.46%)
Dec 22, 2015 38.18 38.47 37.57 38.30 71,960 +0.25(+0.65%)
Dec 21, 2015 38.30 38.51 37.27 38.05 100,996 +0.20(+0.52%)
Dec 18, 2015 37.91 38.59 37.53 37.85 260,301 -0.29(-0.75%)
Dec 17, 2015 39.35 39.45 38.07 38.14 76,029 -1.22(-3.09%)
Dec 16, 2015 38.49 39.45 38.33 39.36 79,319 +0.94(+2.45%)
Dec 15, 2015 37.70 38.55 34.85 38.42 138,424 +0.78(+2.08%)
Dec 14, 2015 38.43 38.84 36.44 37.64 169,611 -0.75(-1.96%)
Dec 11, 2015 38.43 39.30 38.27 38.39 108,860 -0.77(-1.97%)
Dec 10, 2015 39.26 39.59 38.91 39.16 66,797 -0.25(-0.63%)
Dec 09, 2015 40.20 40.85 39.31 39.41 90,725 -0.77(-1.92%)
Dec 08, 2015 40.47 40.59 40.02 40.18 63,300 -0.88(-2.14%)
Dec 07, 2015 42.04 42.04 40.91 41.06 79,261 -1.26(-2.97%)
Dec 04, 2015 42.04 42.57 41.62 42.31 89,097 +0.23(+0.54%)
Dec 03, 2015 43.37 43.50 41.78 42.09 54,815 -0.87(-2.03%)
Dec 02, 2015 43.04 43.04 42.88 42.96 68,049 -0.21(-0.48%)
Dec 01, 2015 43.05 43.25 42.56 43.16 104,427 -0.02(-0.05%)
Nov 30, 2015 43.84 43.96 43.13 43.18 80,576 -0.20(-0.46%)
Nov 27, 2015 43.46 43.66 43.19 43.38 26,441 -0.14(-0.32%)
Nov 25, 2015 43.06 43.52 43.52 43.52 48,743 +0.40(+0.92%)
Nov 24, 2015 42.88 43.46 42.34 43.12 104,341 +0.25(+0.58%)
Nov 23, 2015 42.92 43.37 42.72 42.88 149,723 -0.17(-0.39%)
Nov 20, 2015 43.45 43.98 42.96 43.04 166,997 -0.12(-0.28%)
Nov 19, 2015 43.23 44.19 42.54 43.16 118,648 -0.21(-0.48%)
Nov 18, 2015 43.25 43.55 42.15 43.37 154,870 +0.49(+1.15%)
Nov 17, 2015 43.83 44.45 42.74 42.88 120,600 -0.82(-1.88%)
Nov 16, 2015 43.26 44.02 43.09 43.70 95,353 +0.53(+1.24%)
Nov 13, 2015 42.57 43.68 42.57 43.16 73,239 +0.40(+0.92%)
Nov 12, 2015 43.23 43.58 42.69 42.77 117,306 -0.97(-2.22%)
Nov 11, 2015 43.88 44.17 43.23 43.74 39,603 -0.07(-0.16%)
Nov 10, 2015 43.27 44.06 43.25 43.81 74,874 +0.31(+0.70%)
Nov 09, 2015 43.99 44.14 43.17 43.50 119,120 -0.49(-1.12%)
Nov 06, 2015 43.08 44.30 42.41 43.99 82,062 +0.68(+1.58%)
Nov 05, 2015 42.85 43.63 42.65 43.31 89,695 +0.40(+0.92%)
Nov 04, 2015 42.38 43.53 42.05 42.92 105,215 +0.47(+1.12%)
Nov 03, 2015 42.72 43.22 42.44 42.44 86,569 -0.34(-0.79%)
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.