Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.58 38.64 37.32 38.18 6,098,713 +1.06(+2.84%)
Jan 28, 2016 37.33 37.77 36.96 37.13 3,537,120 +0.00(+0.00%)
Jan 27, 2016 38.42 38.62 36.99 37.13 4,091,660 -1.48(-3.84%)
Jan 26, 2016 37.98 38.73 37.98 38.61 3,457,409 +0.66(+1.75%)
Jan 25, 2016 38.31 38.57 37.84 37.95 3,976,045 -0.36(-0.94%)
Jan 22, 2016 37.81 38.89 37.57 38.31 5,518,247 +1.04(+2.78%)
Jan 21, 2016 36.74 37.70 36.30 37.27 3,957,691 +0.75(+2.04%)
Jan 20, 2016 38.11 38.22 35.55 36.53 7,386,230 -1.87(-4.87%)
Jan 19, 2016 38.04 38.64 37.95 38.40 3,704,302 +0.65(+1.72%)
Jan 15, 2016 37.15 37.75 37.75 37.75 3,661,820 +0.03(+0.09%)
Jan 14, 2016 37.53 38.01 37.32 37.71 4,050,130 +0.07(+0.18%)
Jan 13, 2016 38.70 39.11 37.58 37.64 4,226,432 -0.93(-2.42%)
Jan 12, 2016 39.20 39.20 38.25 38.58 3,156,279 -0.48(-1.22%)
Jan 11, 2016 38.98 39.32 38.94 39.05 4,775,515 +0.22(+0.57%)
Jan 08, 2016 38.91 39.23 38.66 38.83 4,488,068 +0.03(+0.09%)
Jan 07, 2016 39.09 39.40 38.66 38.80 3,738,699 -0.69(-1.75%)
Jan 06, 2016 39.80 39.87 39.15 39.49 4,288,961 -0.37(-0.92%)
Jan 05, 2016 39.20 40.05 39.11 39.85 2,918,426 +0.69(+1.76%)
Jan 04, 2016 38.65 39.20 38.31 39.16 4,086,987 +0.21(+0.55%)
Dec 31, 2015 39.10 38.95 38.95 38.95 2,979,122 -0.14(-0.35%)
Dec 30, 2015 38.99 39.28 38.90 39.09 1,926,718 +0.08(+0.21%)
Dec 29, 2015 38.73 39.12 38.66 39.00 2,146,311 +0.45(+1.16%)
Dec 28, 2015 38.38 38.66 38.17 38.55 2,048,701 +0.23(+0.61%)
Dec 24, 2015 38.26 38.32 38.32 38.32 1,094,895 +0.08(+0.22%)
Dec 23, 2015 37.71 38.28 37.62 38.24 2,454,483 +0.64(+1.71%)
Dec 22, 2015 37.42 37.89 37.32 37.60 2,523,217 +0.30(+0.80%)
Dec 21, 2015 37.53 37.79 37.08 37.30 2,878,078 +0.08(+0.22%)
Dec 18, 2015 37.69 37.69 37.02 37.22 6,165,910 -0.61(-1.62%)
Dec 17, 2015 37.96 38.09 37.65 37.83 3,018,776 -0.12(-0.33%)
Dec 16, 2015 37.27 38.04 37.03 37.95 5,616,109 +0.84(+2.28%)
Dec 15, 2015 37.24 37.45 37.10 37.11 4,224,993 +0.03(+0.09%)
Dec 14, 2015 36.95 37.23 36.72 37.08 4,375,878 +0.03(+0.09%)
Dec 11, 2015 36.41 37.06 36.31 37.04 5,984,238 +0.51(+1.40%)
Dec 10, 2015 36.78 36.90 36.39 36.53 3,713,060 -0.13(-0.35%)
Dec 09, 2015 36.54 36.99 36.26 36.66 2,572,218 -0.14(-0.37%)
Dec 08, 2015 36.77 37.00 36.34 36.80 3,886,620 +0.14(+0.37%)
Dec 07, 2015 36.24 36.72 36.03 36.66 4,180,532 +0.42(+1.17%)
Dec 04, 2015 35.65 36.35 35.65 36.24 4,511,662 +0.76(+2.15%)
Dec 03, 2015 36.12 36.23 35.28 35.47 5,064,281 -0.57(-1.59%)
Dec 02, 2015 36.65 36.88 36.00 36.05 4,791,319 -0.71(-1.93%)
Dec 01, 2015 36.56 37.01 36.53 36.76 5,539,449 +0.42(+1.16%)
Nov 30, 2015 36.62 36.99 36.21 36.33 7,512,807 -0.22(-0.61%)
Nov 27, 2015 36.17 36.68 36.11 36.56 1,668,932 +0.46(+1.26%)
Nov 25, 2015 35.96 36.10 36.10 36.10 1,993,362 +0.14(+0.40%)
Nov 24, 2015 36.20 36.37 35.75 35.96 3,775,739 -0.39(-1.07%)
Nov 23, 2015 35.91 36.48 35.87 36.35 5,060,315 +0.42(+1.18%)
Nov 20, 2015 35.32 35.96 35.20 35.92 4,592,668 +0.78(+2.23%)
Nov 19, 2015 34.90 35.28 34.71 35.14 3,255,170 +0.33(+0.96%)
Nov 18, 2015 34.34 34.86 34.19 34.81 3,795,699 +0.71(+2.08%)
Nov 17, 2015 34.32 34.54 34.03 34.10 3,235,186 -0.31(-0.91%)
Nov 16, 2015 33.85 34.47 33.80 34.41 3,162,800 +0.57(+1.69%)
Nov 13, 2015 34.34 34.44 33.81 33.84 3,734,820 -0.21(-0.62%)
Nov 12, 2015 33.91 34.21 33.74 34.05 3,634,975 +0.07(+0.22%)
Nov 11, 2015 34.21 34.33 33.84 33.98 3,342,669 -0.18(-0.54%)
Nov 10, 2015 33.90 34.45 33.74 34.16 5,091,242 +0.26(+0.76%)
Nov 09, 2015 34.62 34.74 33.59 33.90 6,102,276 -0.72(-2.07%)
Nov 06, 2015 36.39 36.39 34.40 34.62 10,233,795 -2.30(-6.22%)
Nov 05, 2015 36.29 36.92 36.27 36.91 3,845,644 +0.51(+1.40%)
Nov 04, 2015 36.53 36.69 36.27 36.40 4,516,361 -0.12(-0.32%)
Nov 03, 2015 36.97 37.08 36.32 36.52 3,610,162 -0.60(-1.61%)
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.