Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.98 39.79 38.57 39.78 2,129,843 +1.32(+3.44%)
Jan 28, 2016 38.82 39.30 37.68 38.46 1,395,078 +0.16(+0.40%)
Jan 27, 2016 37.75 39.52 37.07 38.30 1,600,944 +0.31(+0.82%)
Jan 26, 2016 36.50 38.30 36.43 37.99 1,905,409 +1.90(+5.27%)
Jan 25, 2016 37.22 37.54 36.02 36.09 1,235,537 -1.39(-3.70%)
Jan 22, 2016 36.81 38.04 36.78 37.48 1,371,057 +1.40(+3.89%)
Jan 21, 2016 36.27 36.60 35.82 36.07 1,585,218 -0.20(-0.54%)
Jan 20, 2016 35.70 36.59 35.23 36.27 1,716,680 -0.11(-0.31%)
Jan 19, 2016 36.91 37.26 35.76 36.38 1,599,296 -0.10(-0.27%)
Jan 15, 2016 35.81 36.48 36.48 36.48 2,807,227 -0.32(-0.86%)
Jan 14, 2016 36.89 37.33 35.89 36.80 1,719,262 +0.12(+0.33%)
Jan 13, 2016 37.22 38.16 36.60 36.68 2,335,347 -0.29(-0.77%)
Jan 12, 2016 37.27 37.59 35.90 36.96 1,360,095 +0.09(+0.24%)
Jan 11, 2016 36.80 37.13 36.41 36.87 1,994,005 +0.11(+0.31%)
Jan 08, 2016 37.14 37.49 36.58 36.76 1,561,326 -0.15(-0.42%)
Jan 07, 2016 36.06 37.36 35.84 36.91 3,167,128 +0.02(+0.07%)
Jan 06, 2016 36.51 37.25 36.48 36.89 1,345,633 -0.34(-0.92%)
Jan 05, 2016 36.70 37.40 36.69 37.23 1,630,776 +0.53(+1.44%)
Jan 04, 2016 36.20 36.73 35.44 36.70 1,930,065 -0.32(-0.86%)
Dec 31, 2015 37.40 37.02 37.02 37.02 1,348,317 -0.69(-1.82%)
Dec 30, 2015 37.66 38.29 37.40 37.71 889,405 +0.06(+0.15%)
Dec 29, 2015 37.76 38.06 35.02 37.65 797,697 +0.06(+0.15%)
Dec 28, 2015 37.45 37.72 37.05 37.59 850,126 +0.03(+0.09%)
Dec 24, 2015 37.53 37.56 37.56 37.56 311,546 +0.00(+0.00%)
Dec 23, 2015 37.09 37.65 37.05 37.56 687,487 +0.81(+2.20%)
Dec 22, 2015 36.23 37.03 36.22 36.75 742,539 +0.61(+1.69%)
Dec 21, 2015 36.12 36.32 35.67 36.14 1,011,436 +0.28(+0.77%)
Dec 18, 2015 36.32 36.32 35.65 35.86 1,869,933 -0.50(-1.37%)
Dec 17, 2015 37.13 37.25 36.26 36.36 1,580,563 -0.75(-2.02%)
Dec 16, 2015 37.55 37.85 36.40 37.11 2,670,000 -0.44(-1.17%)
Dec 15, 2015 40.39 40.58 37.13 37.55 5,074,964 -2.76(-6.84%)
Dec 14, 2015 40.13 40.46 39.52 40.31 1,289,603 +0.32(+0.80%)
Dec 11, 2015 40.51 40.54 39.54 39.99 1,481,318 -1.15(-2.80%)
Dec 10, 2015 41.01 41.47 40.89 41.14 1,047,959 +0.15(+0.36%)
Dec 09, 2015 41.09 42.19 40.93 40.99 1,360,364 -0.22(-0.53%)
Dec 08, 2015 40.64 41.45 40.27 41.21 1,646,250 -0.02(-0.06%)
Dec 07, 2015 41.82 41.91 41.02 41.24 1,144,578 -0.72(-1.71%)
Dec 04, 2015 40.69 42.02 40.61 41.95 1,445,252 +1.17(+2.88%)
Dec 03, 2015 41.69 41.97 40.64 40.78 1,161,367 -0.92(-2.21%)
Dec 02, 2015 41.41 41.85 41.19 41.70 1,574,220 +0.29(+0.69%)
Dec 01, 2015 40.80 41.78 40.80 41.42 1,604,696 +0.42(+1.03%)
Nov 30, 2015 41.03 41.38 40.63 40.99 1,759,754 +0.18(+0.44%)
Nov 27, 2015 40.56 41.03 40.51 40.81 523,755 +0.20(+0.48%)
Nov 25, 2015 40.48 40.62 40.62 40.62 1,509,056 +0.54(+1.34%)
Nov 24, 2015 39.08 40.33 38.63 40.08 1,317,267 +0.82(+2.08%)
Nov 23, 2015 39.35 40.07 39.24 39.26 841,826 -0.41(-1.03%)
Nov 20, 2015 39.52 40.18 39.40 39.67 834,521 +0.35(+0.89%)
Nov 19, 2015 39.03 39.59 38.86 39.32 854,503 +0.07(+0.17%)
Nov 18, 2015 38.43 39.28 38.26 39.26 1,081,536 +1.13(+2.95%)
Nov 17, 2015 38.60 38.60 37.93 38.13 736,535 -0.28(-0.72%)
Nov 16, 2015 37.56 38.45 37.56 38.41 930,486 +0.74(+1.97%)
Nov 13, 2015 37.05 37.75 36.80 37.66 1,571,241 +0.60(+1.61%)
Nov 12, 2015 38.41 38.47 36.98 37.07 1,596,159 -1.65(-4.26%)
Nov 11, 2015 39.61 39.61 38.60 38.72 956,194 -0.72(-1.82%)
Nov 10, 2015 38.82 39.72 38.82 39.43 1,483,661 +0.49(+1.25%)
Nov 09, 2015 39.27 39.29 38.62 38.94 1,083,874 -0.42(-1.07%)
Nov 06, 2015 39.52 39.64 38.59 39.37 1,123,787 -0.21(-0.53%)
Nov 05, 2015 39.14 40.11 38.86 39.58 1,290,005 +0.53(+1.35%)
Nov 04, 2015 40.51 40.54 38.91 39.05 1,927,977 -1.23(-3.05%)
Nov 03, 2015 40.73 40.81 40.21 40.28 1,595,573 -0.46(-1.14%)
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.