Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.76 38.34 37.58 38.28 2,716,960 +0.87(+2.31%)
Jan 28, 2016 38.73 38.83 37.01 37.41 2,155,309 -0.02(-0.06%)
Jan 27, 2016 37.18 38.08 37.15 37.44 2,343,987 -0.02(-0.04%)
Jan 26, 2016 36.93 37.65 36.70 37.45 2,723,596 +0.91(+2.50%)
Jan 25, 2016 37.37 37.57 36.45 36.54 4,096,821 -0.90(-2.39%)
Jan 22, 2016 37.65 38.28 37.07 37.44 5,440,383 +0.22(+0.59%)
Jan 21, 2016 36.09 37.60 35.84 37.22 7,041,292 +1.28(+3.56%)
Jan 20, 2016 35.50 36.34 34.84 35.94 5,961,883 -0.03(-0.09%)
Jan 19, 2016 35.67 36.23 34.74 35.97 5,593,677 +0.54(+1.52%)
Jan 15, 2016 34.68 35.43 35.43 35.43 4,914,042 -0.27(-0.74%)
Jan 14, 2016 35.91 36.29 34.79 35.70 4,570,491 -0.12(-0.35%)
Jan 13, 2016 36.80 37.11 35.74 35.82 3,602,940 -0.91(-2.48%)
Jan 12, 2016 36.93 37.05 36.11 36.73 3,808,110 +0.24(+0.66%)
Jan 11, 2016 36.27 36.87 35.77 36.49 4,748,970 +0.44(+1.23%)
Jan 08, 2016 37.79 37.82 35.97 36.05 5,150,583 -1.76(-4.66%)
Jan 07, 2016 36.69 38.63 36.66 37.81 9,769,990 +0.01(+0.02%)
Jan 06, 2016 38.23 38.44 37.19 37.80 5,410,352 -1.15(-2.96%)
Jan 05, 2016 38.68 39.44 37.97 38.96 6,808,653 -0.12(-0.32%)
Jan 04, 2016 38.83 39.13 37.97 39.08 5,795,839 +0.25(+0.64%)
Dec 31, 2015 39.14 38.83 38.83 38.83 3,080,624 -0.39(-0.99%)
Dec 30, 2015 39.63 39.98 39.18 39.22 2,133,291 -0.44(-1.12%)
Dec 29, 2015 39.62 40.37 39.55 39.67 3,122,500 +0.41(+1.05%)
Dec 28, 2015 39.46 39.87 38.98 39.25 2,786,724 -0.47(-1.18%)
Dec 24, 2015 40.15 39.72 39.72 39.72 1,140,867 -0.48(-1.18%)
Dec 23, 2015 39.97 40.43 39.32 40.20 3,418,874 +0.58(+1.48%)
Dec 22, 2015 38.87 39.86 38.53 39.61 4,527,375 +0.59(+1.52%)
Dec 21, 2015 39.73 39.89 38.53 39.02 4,676,819 -0.41(-1.05%)
Dec 18, 2015 39.93 40.18 38.96 39.43 7,987,030 -0.59(-1.48%)
Dec 17, 2015 42.21 42.21 39.97 40.02 7,637,071 -2.14(-5.07%)
Dec 16, 2015 42.85 43.03 41.38 42.16 6,609,227 -0.34(-0.79%)
Dec 15, 2015 42.88 43.20 42.34 42.49 5,683,222 -0.19(-0.46%)
Dec 14, 2015 43.46 43.90 42.29 42.69 6,173,681 -0.52(-1.21%)
Dec 11, 2015 43.66 43.88 43.06 43.21 4,538,379 -1.04(-2.36%)
Dec 10, 2015 44.39 45.16 44.14 44.26 3,369,916 +0.08(+0.18%)
Dec 09, 2015 43.87 45.09 43.77 44.18 4,555,912 -0.13(-0.30%)
Dec 08, 2015 43.66 45.04 43.56 44.31 5,271,402 +0.31(+0.71%)
Dec 07, 2015 44.20 44.20 42.61 44.00 9,039,745 -0.50(-1.12%)
Dec 04, 2015 44.26 44.94 43.87 44.50 6,231,009 +0.06(+0.14%)
Dec 03, 2015 44.28 44.62 43.36 44.44 6,638,176 +0.30(+0.69%)
Dec 02, 2015 44.43 44.99 43.89 44.13 4,283,404 -0.11(-0.25%)
Dec 01, 2015 44.05 44.41 43.73 44.24 4,473,859 +0.34(+0.78%)
Nov 30, 2015 44.79 44.95 43.72 43.90 6,419,519 -1.01(-2.26%)
Nov 27, 2015 44.97 45.26 44.48 44.91 1,790,806 -0.14(-0.31%)
Nov 25, 2015 44.99 45.05 45.05 45.05 2,693,365 +0.35(+0.78%)
Nov 24, 2015 43.83 45.42 43.78 44.70 4,630,852 +0.74(+1.67%)
Nov 23, 2015 43.34 44.63 43.16 43.97 5,589,076 +0.62(+1.43%)
Nov 20, 2015 43.52 44.14 43.24 43.35 3,893,974 +0.28(+0.65%)
Nov 19, 2015 42.94 43.37 42.53 43.07 4,022,813 -0.03(-0.07%)
Nov 18, 2015 42.47 43.18 42.07 43.10 4,724,111 +0.77(+1.83%)
Nov 17, 2015 43.00 43.05 41.64 42.32 4,416,605 -0.07(-0.16%)
Nov 16, 2015 41.45 42.60 40.91 42.39 8,487,400 +0.60(+1.43%)
Nov 13, 2015 39.11 42.09 39.06 41.80 30,894,054 -7.37(-14.98%)
Nov 12, 2015 48.27 49.97 48.26 49.16 8,500,176 +0.89(+1.85%)
Nov 11, 2015 48.98 49.23 47.30 48.27 6,063,597 -1.87(-3.72%)
Nov 10, 2015 48.75 50.22 48.26 50.14 3,908,279 +1.57(+3.24%)
Nov 09, 2015 50.74 50.74 48.17 48.57 5,334,634 -2.40(-4.71%)
Nov 06, 2015 51.53 51.89 50.91 50.97 2,480,032 -0.68(-1.32%)
Nov 05, 2015 51.51 51.88 50.83 51.65 2,163,413 +0.20(+0.39%)
Nov 04, 2015 51.98 52.08 51.19 51.45 1,812,190 -0.44(-0.85%)
Nov 03, 2015 51.18 52.11 51.03 51.89 2,883,146 +1.39(+2.75%)
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.