Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.23 38.50 35.31 38.18 60,845 +2.07(+5.73%)
Jan 28, 2016 38.47 41.27 35.48 36.11 69,490 -1.54(-4.09%)
Jan 27, 2016 37.34 38.80 36.87 37.65 48,176 -0.23(-0.61%)
Jan 26, 2016 39.22 39.22 36.05 37.88 91,538 -0.91(-2.35%)
Jan 25, 2016 37.80 39.49 37.61 38.79 39,133 +0.75(+1.97%)
Jan 22, 2016 37.91 38.80 37.16 38.04 45,744 +1.13(+3.06%)
Jan 21, 2016 38.14 38.83 36.77 36.91 46,868 -1.53(-3.98%)
Jan 20, 2016 35.54 39.09 35.13 38.44 72,861 +1.91(+5.23%)
Jan 19, 2016 39.43 39.90 35.31 36.53 97,532 -2.34(-6.02%)
Jan 15, 2016 38.34 38.87 38.87 38.87 79,500 -1.11(-2.78%)
Jan 14, 2016 37.95 40.24 36.94 39.98 51,999 +2.30(+6.10%)
Jan 13, 2016 39.49 40.16 37.12 37.68 47,011 -1.40(-3.58%)
Jan 12, 2016 37.99 39.27 37.99 39.08 40,281 +1.47(+3.91%)
Jan 11, 2016 37.31 38.22 36.72 37.61 85,848 +0.05(+0.13%)
Jan 08, 2016 37.06 38.69 35.67 37.56 90,714 +0.84(+2.29%)
Jan 07, 2016 37.82 38.75 36.29 36.72 69,031 -2.49(-6.35%)
Jan 06, 2016 39.25 40.34 38.65 39.21 93,146 -0.89(-2.22%)
Jan 05, 2016 39.21 40.48 38.73 40.10 61,503 +1.16(+2.98%)
Jan 04, 2016 41.55 42.05 38.59 38.94 68,899 -4.03(-9.38%)
Dec 31, 2015 42.65 42.97 42.97 42.97 114,000 -0.03(-0.07%)
Dec 30, 2015 42.48 43.89 41.86 43.00 56,444 +0.13(+0.30%)
Dec 29, 2015 40.98 43.08 40.18 42.87 93,718 +2.46(+6.09%)
Dec 28, 2015 42.43 42.64 40.13 40.41 95,535 -2.67(-6.20%)
Dec 24, 2015 45.60 43.08 43.08 43.08 40,700 -2.98(-6.47%)
Dec 23, 2015 46.86 47.52 45.54 46.06 98,611 +0.07(+0.15%)
Dec 22, 2015 44.37 46.13 43.89 45.99 67,886 +1.56(+3.51%)
Dec 21, 2015 43.68 44.85 43.00 44.43 43,678 +1.42(+3.30%)
Dec 18, 2015 44.16 44.82 42.24 43.01 105,510 -1.43(-3.22%)
Dec 17, 2015 45.65 46.94 44.29 44.44 70,646 -0.57(-1.27%)
Dec 16, 2015 44.28 45.37 43.70 45.01 43,401 +1.34(+3.07%)
Dec 15, 2015 44.01 45.41 43.33 43.67 72,874 +0.25(+0.58%)
Dec 14, 2015 42.63 44.02 42.63 43.42 61,906 +0.58(+1.35%)
Dec 11, 2015 42.80 43.40 42.23 42.84 71,222 -0.76(-1.74%)
Dec 10, 2015 42.83 44.50 42.83 43.60 55,070 +0.42(+0.97%)
Dec 09, 2015 44.62 44.64 42.40 43.18 93,037 -1.76(-3.92%)
Dec 08, 2015 43.33 45.31 43.24 44.94 63,054 +1.01(+2.30%)
Dec 07, 2015 46.01 46.01 43.06 43.93 69,218 -2.07(-4.50%)
Dec 04, 2015 45.50 47.54 44.12 46.00 41,008 +0.78(+1.72%)
Dec 03, 2015 46.94 47.37 45.03 45.22 40,052 -1.75(-3.73%)
Dec 02, 2015 45.57 48.06 45.53 46.97 73,054 +0.95(+2.06%)
Dec 01, 2015 48.45 48.49 45.39 46.02 105,703 -2.43(-5.02%)
Nov 30, 2015 49.79 50.00 48.05 48.45 69,523 -1.42(-2.85%)
Nov 27, 2015 48.94 50.00 48.94 49.87 51,555 +0.91(+1.86%)
Nov 25, 2015 49.24 48.96 48.96 48.96 78,400 -0.02(-0.04%)
Nov 24, 2015 48.73 49.81 48.14 48.98 93,518 -0.26(-0.53%)
Nov 23, 2015 49.08 50.41 48.95 49.24 112,262 -0.25(-0.51%)
Nov 20, 2015 46.72 50.79 46.33 49.49 94,606 +3.15(+6.80%)
Nov 19, 2015 49.68 49.73 46.17 46.34 77,057 -3.65(-7.30%)
Nov 18, 2015 49.25 50.15 49.00 49.99 47,750 +0.78(+1.59%)
Nov 17, 2015 50.00 50.08 48.30 49.21 74,249 -0.78(-1.56%)
Nov 16, 2015 51.77 52.00 48.87 49.99 71,447 -2.00(-3.85%)
Nov 13, 2015 52.99 53.73 51.55 51.99 93,644 -1.18(-2.22%)
Nov 12, 2015 54.24 55.95 52.71 53.17 69,312 -1.63(-2.97%)
Nov 11, 2015 55.79 55.79 53.28 54.80 52,195 -0.65(-1.17%)
Nov 10, 2015 54.16 55.99 52.51 55.45 96,961 +1.51(+2.80%)
Nov 09, 2015 60.00 60.00 52.58 53.94 115,431 -5.27(-8.90%)
Nov 06, 2015 57.14 59.94 55.07 59.21 106,145 +2.14(+3.75%)
Nov 05, 2015 62.50 62.50 55.06 57.07 144,835 -5.31(-8.51%)
Nov 04, 2015 62.50 63.12 60.84 62.38 79,076 -0.10(-0.16%)
Nov 03, 2015 59.96 63.20 59.42 62.48 92,481 +2.20(+3.65%)
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.