Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.85 39.17 37.85 38.90 25,079,476 -0.67(-1.70%)
Jan 28, 2016 40.55 40.90 38.83 39.57 14,847,241 -0.89(-2.21%)
Jan 27, 2016 41.35 41.75 39.99 40.46 12,809,274 -0.81(-1.97%)
Jan 26, 2016 41.81 41.99 40.53 41.28 10,474,418 -0.28(-0.66%)
Jan 25, 2016 41.82 42.38 41.22 41.55 13,663,217 -0.13(-0.31%)
Jan 22, 2016 41.87 42.11 40.97 41.68 14,656,196 +0.33(+0.81%)
Jan 21, 2016 40.59 41.64 40.33 41.35 17,073,590 +0.86(+2.12%)
Jan 20, 2016 38.41 41.04 38.05 40.49 16,927,428 +1.53(+3.93%)
Jan 19, 2016 40.76 40.90 38.42 38.96 19,257,258 -1.67(-4.10%)
Jan 15, 2016 37.56 40.63 40.63 40.63 38,121,368 +1.97(+5.10%)
Jan 14, 2016 36.36 40.26 35.93 38.66 23,577,800 +2.39(+6.60%)
Jan 13, 2016 38.65 38.70 36.12 36.26 14,724,489 -2.19(-5.69%)
Jan 12, 2016 38.19 38.54 37.56 38.45 9,697,567 +0.67(+1.78%)
Jan 11, 2016 39.17 39.25 37.04 37.78 14,951,888 -1.24(-3.18%)
Jan 08, 2016 40.35 40.53 38.90 39.02 11,389,057 -1.09(-2.73%)
Jan 07, 2016 39.63 40.55 39.50 40.11 13,253,706 -0.12(-0.30%)
Jan 06, 2016 39.52 40.36 39.39 40.23 12,768,852 +0.01(+0.02%)
Jan 05, 2016 40.66 40.84 39.83 40.22 10,078,194 -0.17(-0.42%)
Jan 04, 2016 40.71 40.89 39.54 40.39 14,702,527 -1.14(-2.75%)
Dec 31, 2015 41.72 41.53 41.53 41.53 8,707,075 -0.39(-0.94%)
Dec 30, 2015 41.65 42.15 41.58 41.93 7,445,567 +0.25(+0.59%)
Dec 29, 2015 41.38 41.86 41.38 41.68 7,235,263 +0.49(+1.19%)
Dec 28, 2015 40.85 41.35 40.50 41.19 7,966,846 +0.20(+0.50%)
Dec 24, 2015 40.93 40.99 40.99 40.99 3,070,610 -0.08(-0.21%)
Dec 23, 2015 40.58 41.09 40.39 41.07 9,462,459 +0.69(+1.72%)
Dec 22, 2015 39.64 40.66 39.57 40.38 11,967,466 +0.97(+2.47%)
Dec 21, 2015 39.26 39.45 39.05 39.40 6,520,977 +0.32(+0.83%)
Dec 18, 2015 39.19 39.33 38.81 39.08 19,692,404 -0.45(-1.14%)
Dec 17, 2015 40.43 40.62 39.51 39.53 11,194,477 -0.88(-2.17%)
Dec 16, 2015 39.73 40.45 39.40 40.41 8,959,543 +0.87(+2.20%)
Dec 15, 2015 39.37 39.96 39.20 39.54 9,969,675 +0.67(+1.71%)
Dec 14, 2015 37.66 38.90 37.33 38.87 13,433,825 +0.98(+2.59%)
Dec 11, 2015 39.11 38.84 37.76 37.89 13,390,672 -1.22(-3.12%)
Dec 10, 2015 39.26 39.72 39.02 39.11 9,608,436 -0.18(-0.45%)
Dec 09, 2015 39.46 40.27 39.07 39.28 8,854,156 -0.45(-1.13%)
Dec 08, 2015 38.95 39.87 38.92 39.73 9,835,763 +0.28(+0.71%)
Dec 07, 2015 40.60 40.66 39.10 39.45 11,254,007 -0.64(-1.59%)
Dec 04, 2015 39.61 40.30 39.40 40.09 9,624,608 +0.74(+1.89%)
Dec 03, 2015 40.46 40.49 38.93 39.35 13,836,008 -1.12(-2.77%)
Dec 02, 2015 41.49 41.63 40.22 40.47 10,884,424 -0.91(-2.20%)
Dec 01, 2015 40.83 41.43 40.08 41.38 16,102,703 +0.61(+1.50%)
Nov 30, 2015 42.04 42.22 40.64 40.77 18,055,272 -1.30(-3.08%)
Nov 27, 2015 42.19 42.38 41.79 42.07 3,428,948 -0.20(-0.48%)
Nov 25, 2015 42.84 42.27 42.27 42.27 6,959,898 -0.59(-1.37%)
Nov 24, 2015 42.46 43.22 42.44 42.86 7,437,332 -0.01(-0.03%)
Nov 23, 2015 42.99 43.14 42.66 42.87 9,135,175 +0.03(+0.07%)
Nov 20, 2015 42.73 43.02 42.47 42.85 10,683,002 +0.39(+0.92%)
Nov 19, 2015 42.92 43.28 42.17 42.45 7,946,026 -0.31(-0.72%)
Nov 18, 2015 42.25 42.81 41.96 42.76 7,801,971 +0.43(+1.01%)
Nov 17, 2015 42.14 43.28 41.88 42.33 11,988,185 +0.26(+0.62%)
Nov 16, 2015 41.89 42.64 41.76 42.07 9,934,082 +0.11(+0.25%)
Nov 13, 2015 42.07 42.75 41.29 41.97 11,173,975 -0.26(-0.61%)
Nov 12, 2015 42.62 43.28 42.17 42.23 11,075,568 -0.44(-1.04%)
Nov 11, 2015 43.61 43.66 42.48 42.67 11,713,275 -1.01(-2.31%)
Nov 10, 2015 44.40 44.61 43.66 43.68 9,837,481 -0.65(-1.47%)
Nov 09, 2015 44.61 44.96 44.25 44.33 11,728,607 -0.63(-1.40%)
Nov 06, 2015 43.65 45.08 43.56 44.96 10,356,327 +0.95(+2.17%)
Nov 05, 2015 44.66 45.00 43.25 44.01 14,600,936 -0.72(-1.61%)
Nov 04, 2015 43.77 44.98 43.68 44.73 14,751,222 +0.96(+2.19%)
Nov 03, 2015 44.26 44.68 43.41 43.77 12,486,063 -0.67(-1.50%)
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.