Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.95 37.21 35.50 36.82 776,247 +0.53(+1.46%)
Jan 28, 2016 38.14 38.28 35.89 36.29 707,087 -1.49(-3.94%)
Jan 27, 2016 38.96 39.99 37.64 37.78 759,369 -1.18(-3.03%)
Jan 26, 2016 39.73 39.73 38.49 38.96 903,279 -0.93(-2.33%)
Jan 25, 2016 37.68 40.57 36.85 39.89 1,195,087 +1.89(+4.97%)
Jan 22, 2016 38.09 38.91 36.26 38.00 970,918 +0.49(+1.31%)
Jan 21, 2016 37.78 38.81 36.66 37.51 1,035,906 -0.48(-1.26%)
Jan 20, 2016 36.86 39.67 35.55 37.99 1,558,295 +0.44(+1.17%)
Jan 19, 2016 40.05 40.30 36.60 37.55 1,232,805 -2.35(-5.89%)
Jan 15, 2016 39.90 39.90 39.90 0 +0.65(+1.66%)
Jan 14, 2016 38.30 39.80 36.47 39.25 707,753 +0.94(+2.45%)
Jan 13, 2016 41.57 41.72 38.16 38.31 972,288 -2.93(-7.10%)
Jan 12, 2016 40.11 41.50 39.67 41.24 680,590 +1.26(+3.15%)
Jan 11, 2016 40.13 41.00 38.64 39.98 963,474 -0.24(-0.60%)
Jan 08, 2016 41.96 42.29 40.13 40.22 806,173 -0.79(-1.93%)
Jan 07, 2016 41.11 42.40 39.73 41.01 607,028 -0.67(-1.61%)
Jan 06, 2016 41.49 42.02 40.66 41.68 624,584 -0.36(-0.86%)
Jan 05, 2016 42.38 42.66 41.68 42.04 494,342 -0.21(-0.50%)
Jan 04, 2016 41.97 42.46 39.77 42.25 916,123 -0.53(-1.24%)
Dec 31, 2015 42.78 42.78 42.78 0 -0.25(-0.58%)
Dec 30, 2015 43.08 43.57 42.72 43.03 406,434 -0.22(-0.51%)
Dec 29, 2015 43.05 43.47 42.61 43.25 306,462 +0.52(+1.22%)
Dec 28, 2015 42.80 43.29 42.36 42.73 319,617 -0.22(-0.51%)
Dec 24, 2015 42.95 42.95 42.95 0 +0.00(+0.00%)
Dec 23, 2015 43.04 43.27 41.47 42.95 654,405 -0.03(-0.07%)
Dec 22, 2015 41.96 43.00 41.82 42.98 869,203 +1.01(+2.41%)
Dec 21, 2015 41.05 42.00 40.18 41.97 596,971 +1.25(+3.07%)
Dec 18, 2015 40.17 41.11 40.04 40.72 1,547,649 +0.31(+0.77%)
Dec 17, 2015 39.99 41.04 39.55 40.41 736,616 +0.74(+1.87%)
Dec 16, 2015 38.63 39.72 38.31 39.67 418,400 +1.20(+3.12%)
Dec 15, 2015 37.48 38.67 37.26 38.47 424,408 +1.31(+3.53%)
Dec 14, 2015 37.00 37.59 36.50 37.16 498,321 +0.03(+0.08%)
Dec 11, 2015 37.42 38.06 36.03 37.13 449,552 -0.89(-2.34%)
Dec 10, 2015 37.31 38.07 37.06 38.02 285,109 +0.73(+1.96%)
Dec 09, 2015 37.08 37.63 36.84 37.29 339,198 -0.06(-0.16%)
Dec 08, 2015 36.08 37.54 35.98 37.35 410,589 +1.02(+2.81%)
Dec 07, 2015 37.49 37.57 36.27 36.33 369,259 -1.32(-3.51%)
Dec 04, 2015 36.52 37.66 36.28 37.65 396,922 +1.04(+2.84%)
Dec 03, 2015 37.38 37.66 36.55 36.61 378,728 -0.71(-1.90%)
Dec 02, 2015 37.83 38.00 37.09 37.32 310,169 -0.54(-1.43%)
Dec 01, 2015 38.26 38.59 37.72 37.86 608,110 -0.33(-0.86%)
Nov 30, 2015 38.21 39.00 37.99 38.19 393,827 +0.00(+0.00%)
Nov 27, 2015 38.06 38.67 37.86 38.19 127,428 +0.13(+0.34%)
Nov 25, 2015 38.06 38.06 38.06 0 +0.68(+1.82%)
Nov 24, 2015 37.19 37.63 36.63 37.38 441,679 -0.21(-0.56%)
Nov 23, 2015 37.85 37.59 426,721 +0.19(+0.51%)
Nov 20, 2015 37.40 318,154 -0.02(-0.05%)
Nov 19, 2015 37.80 38.15 37.24 37.42 450,641 -0.47(-1.24%)
Nov 18, 2015 37.50 38.47 37.38 37.89 526,644 +0.46(+1.23%)
Nov 17, 2015 37.30 37.99 36.72 37.43 844,394 +0.23(+0.62%)
Nov 16, 2015 36.85 38.00 35.79 37.20 484,617 +0.20(+0.54%)
Nov 13, 2015 36.93 38.19 36.90 37.00 544,278 -0.20(-0.54%)
Nov 12, 2015 36.84 37.83 36.38 37.20 671,130 +0.18(+0.49%)
Nov 11, 2015 37.53 37.68 36.75 37.02 337,290 -0.47(-1.25%)
Nov 10, 2015 36.86 37.67 36.28 37.49 455,691 +0.57(+1.54%)
Nov 09, 2015 37.52 37.76 36.63 36.92 720,857 -0.63(-1.68%)
Nov 06, 2015 37.60 38.20 36.89 37.55 517,396 -0.30(-0.79%)
Nov 05, 2015 37.84 38.97 37.53 37.85 480,239 -0.17(-0.45%)
Nov 04, 2015 37.68 38.14 36.98 38.02 354,672 +0.42(+1.12%)
Nov 03, 2015 36.87 38.14 36.78 37.60 478,037 +0.54(+1.46%)
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.