Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.91 39.72 38.50 39.71 2,133,573 +1.32(+3.44%)
Jan 28, 2016 38.76 39.23 37.62 38.39 1,397,521 +0.15(+0.40%)
Jan 27, 2016 37.68 39.46 37.00 38.23 1,603,748 +0.31(+0.82%)
Jan 26, 2016 36.43 38.23 36.36 37.92 1,908,745 +1.90(+5.27%)
Jan 25, 2016 37.15 37.47 35.95 36.03 1,237,701 -1.38(-3.70%)
Jan 22, 2016 36.74 37.97 36.72 37.41 1,373,458 +1.40(+3.89%)
Jan 21, 2016 36.21 36.54 35.76 36.01 1,587,994 -0.20(-0.54%)
Jan 20, 2016 35.64 36.52 35.17 36.21 1,719,686 -0.11(-0.31%)
Jan 19, 2016 36.84 37.19 35.69 36.32 1,602,097 -0.10(-0.27%)
Jan 15, 2016 35.75 36.42 36.42 36.42 2,812,142 -0.32(-0.86%)
Jan 14, 2016 36.83 37.27 35.82 36.74 1,722,272 +0.12(+0.33%)
Jan 13, 2016 37.15 38.09 36.53 36.61 2,339,437 -0.29(-0.77%)
Jan 12, 2016 37.21 37.53 35.84 36.90 1,362,476 +0.09(+0.24%)
Jan 11, 2016 36.74 37.07 36.35 36.81 1,997,497 +0.11(+0.31%)
Jan 08, 2016 37.08 37.42 36.52 36.70 1,564,060 -0.15(-0.42%)
Jan 07, 2016 35.99 37.30 35.78 36.85 3,172,674 +0.02(+0.07%)
Jan 06, 2016 36.44 37.18 36.42 36.83 1,347,989 -0.34(-0.92%)
Jan 05, 2016 36.64 37.34 36.62 37.17 1,633,631 +0.53(+1.44%)
Jan 04, 2016 36.13 36.67 35.38 36.64 1,933,445 -0.32(-0.86%)
Dec 31, 2015 37.33 36.96 36.96 36.96 1,350,678 -0.68(-1.82%)
Dec 30, 2015 37.60 38.23 37.34 37.64 890,962 +0.06(+0.15%)
Dec 29, 2015 37.70 38.00 34.96 37.58 799,093 +0.06(+0.15%)
Dec 28, 2015 37.39 37.66 36.99 37.53 851,615 +0.03(+0.09%)
Dec 24, 2015 37.47 37.49 37.49 37.49 312,091 +0.00(+0.00%)
Dec 23, 2015 37.02 37.58 36.99 37.49 688,691 +0.81(+2.20%)
Dec 22, 2015 36.17 36.96 36.16 36.69 743,839 +0.61(+1.69%)
Dec 21, 2015 36.06 36.26 35.60 36.08 1,013,207 +0.28(+0.77%)
Dec 18, 2015 36.26 36.26 35.59 35.80 1,873,208 -0.50(-1.37%)
Dec 17, 2015 37.07 37.18 36.20 36.30 1,583,331 -0.75(-2.02%)
Dec 16, 2015 37.48 37.79 36.34 37.05 2,674,676 -0.44(-1.17%)
Dec 15, 2015 40.32 40.51 37.07 37.48 5,083,851 -2.75(-6.84%)
Dec 14, 2015 40.06 40.39 39.46 40.24 1,291,861 +0.32(+0.80%)
Dec 11, 2015 40.44 40.47 39.47 39.92 1,483,912 -1.15(-2.80%)
Dec 10, 2015 40.94 41.40 40.82 41.07 1,049,794 +0.15(+0.36%)
Dec 09, 2015 41.02 42.12 40.86 40.92 1,362,747 -0.22(-0.53%)
Dec 08, 2015 40.57 41.38 40.20 41.14 1,649,133 -0.02(-0.06%)
Dec 07, 2015 41.75 41.84 40.95 41.17 1,146,583 -0.72(-1.71%)
Dec 04, 2015 40.62 41.95 40.54 41.88 1,447,783 +1.17(+2.88%)
Dec 03, 2015 41.61 41.90 40.57 40.71 1,163,401 -0.92(-2.21%)
Dec 02, 2015 41.34 41.78 41.12 41.63 1,576,977 +0.28(+0.69%)
Dec 01, 2015 40.73 41.71 40.73 41.34 1,607,506 +0.42(+1.03%)
Nov 30, 2015 40.95 41.30 40.55 40.92 1,762,836 +0.18(+0.44%)
Nov 27, 2015 40.49 40.96 40.44 40.74 524,672 +0.20(+0.48%)
Nov 25, 2015 40.41 40.55 40.55 40.55 1,511,698 +0.54(+1.34%)
Nov 24, 2015 39.02 40.26 38.56 40.01 1,319,573 +0.81(+2.08%)
Nov 23, 2015 39.28 40.00 39.17 39.19 843,300 -0.41(-1.03%)
Nov 20, 2015 39.45 40.11 39.33 39.60 835,982 +0.35(+0.89%)
Nov 19, 2015 38.96 39.52 38.79 39.25 856,000 +0.07(+0.17%)
Nov 18, 2015 38.36 39.21 38.19 39.19 1,083,430 +1.12(+2.95%)
Nov 17, 2015 38.54 38.54 37.86 38.06 737,825 -0.28(-0.72%)
Nov 16, 2015 37.49 38.38 37.49 38.34 932,115 +0.74(+1.97%)
Nov 13, 2015 36.98 37.69 36.74 37.60 1,573,993 +0.59(+1.61%)
Nov 12, 2015 38.34 38.41 36.92 37.00 1,598,954 -1.64(-4.26%)
Nov 11, 2015 39.54 39.54 38.54 38.65 957,868 -0.71(-1.82%)
Nov 10, 2015 38.75 39.65 38.75 39.36 1,486,258 +0.49(+1.25%)
Nov 09, 2015 39.20 39.23 38.55 38.88 1,085,772 -0.42(-1.07%)
Nov 06, 2015 39.45 39.58 38.52 39.30 1,125,755 -0.21(-0.53%)
Nov 05, 2015 39.07 40.04 38.80 39.51 1,292,264 +0.53(+1.35%)
Nov 04, 2015 40.44 40.47 38.84 38.98 1,931,353 -1.23(-3.05%)
Nov 03, 2015 40.66 40.74 40.14 40.21 1,598,367 -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.