Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.00 37.65 36.84 37.65 22,776,630 +1.09(+2.99%)
Jan 28, 2016 37.39 37.55 36.39 36.55 24,386,602 -0.87(-2.32%)
Jan 27, 2016 37.64 38.31 37.02 37.42 17,643,784 -0.80(-2.10%)
Jan 26, 2016 37.93 38.34 37.71 38.23 12,136,869 +0.39(+1.04%)
Jan 25, 2016 38.15 38.22 37.71 37.83 12,490,844 -0.32(-0.84%)
Jan 22, 2016 38.22 38.44 37.86 38.15 14,553,125 +0.32(+0.84%)
Jan 21, 2016 37.73 38.13 37.22 37.83 16,053,466 +0.27(+0.73%)
Jan 20, 2016 37.36 37.91 36.63 37.56 21,427,608 -0.59(-1.54%)
Jan 19, 2016 38.34 38.57 37.75 38.15 14,701,534 +0.15(+0.39%)
Jan 15, 2016 37.52 38.00 38.00 38.00 20,848,812 -0.49(-1.27%)
Jan 14, 2016 37.65 38.72 37.59 38.49 18,261,932 +0.85(+2.25%)
Jan 13, 2016 38.57 38.68 37.58 37.64 22,270,300 -0.82(-2.13%)
Jan 12, 2016 38.27 38.69 37.88 38.46 15,237,144 +0.38(+1.00%)
Jan 11, 2016 38.08 38.29 37.60 38.08 19,337,318 +0.13(+0.33%)
Jan 08, 2016 39.01 39.02 37.79 37.95 19,053,148 -0.65(-1.69%)
Jan 07, 2016 38.28 38.87 38.22 38.61 17,119,218 -0.34(-0.88%)
Jan 06, 2016 39.01 39.34 38.79 38.95 16,778,120 -0.54(-1.37%)
Jan 05, 2016 39.22 39.73 39.13 39.49 14,906,657 +0.50(+1.28%)
Jan 04, 2016 38.64 39.09 38.35 38.99 23,114,064 -0.25(-0.64%)
Dec 31, 2015 39.23 39.24 39.24 39.24 11,161,566 -0.32(-0.81%)
Dec 30, 2015 39.63 39.81 39.44 39.56 7,483,748 -0.07(-0.17%)
Dec 29, 2015 39.36 39.83 39.31 39.63 8,894,541 +0.37(+0.95%)
Dec 28, 2015 39.22 39.41 39.06 39.26 6,509,150 -0.01(-0.02%)
Dec 24, 2015 39.22 39.27 39.27 39.27 4,010,971 -0.10(-0.25%)
Dec 23, 2015 38.92 39.54 38.90 39.36 9,592,871 +0.65(+1.69%)
Dec 22, 2015 38.64 38.81 38.10 38.71 17,762,002 +0.17(+0.44%)
Dec 21, 2015 38.75 38.75 38.04 38.54 15,661,263 +0.17(+0.45%)
Dec 18, 2015 38.75 38.87 38.35 38.37 28,401,250 -0.76(-1.94%)
Dec 17, 2015 40.20 40.31 39.13 39.13 18,190,388 -1.01(-2.52%)
Dec 16, 2015 39.69 40.21 39.38 40.14 13,473,466 +0.83(+2.12%)
Dec 15, 2015 38.99 39.52 38.81 39.30 15,592,498 +0.52(+1.34%)
Dec 14, 2015 38.75 38.90 38.38 38.78 16,148,975 +0.04(+0.10%)
Dec 11, 2015 39.38 39.59 38.65 38.75 13,994,718 -0.82(-2.07%)
Dec 10, 2015 39.07 39.78 38.92 39.56 15,540,290 +0.64(+1.65%)
Dec 09, 2015 39.26 39.51 38.70 38.92 14,054,807 -0.48(-1.22%)
Dec 08, 2015 39.48 40.09 39.22 39.40 10,276,817 -0.15(-0.39%)
Dec 07, 2015 39.81 39.96 39.19 39.56 11,793,813 +0.03(+0.07%)
Dec 04, 2015 38.96 39.56 38.93 39.53 18,573,480 +0.77(+2.00%)
Dec 03, 2015 39.84 39.86 38.50 38.75 18,448,698 -0.91(-2.29%)
Dec 02, 2015 40.28 40.52 39.61 39.66 13,704,825 -0.55(-1.37%)
Dec 01, 2015 39.62 40.26 39.38 40.21 17,636,822 +1.15(+2.94%)
Nov 30, 2015 39.82 39.87 39.06 39.06 18,122,900 -0.70(-1.76%)
Nov 27, 2015 39.32 39.94 39.32 39.76 4,046,124 +0.18(+0.45%)
Nov 25, 2015 39.51 39.59 39.59 39.59 8,249,141 +0.18(+0.45%)
Nov 24, 2015 39.47 39.56 39.13 39.41 14,258,359 -0.39(-0.98%)
Nov 23, 2015 39.85 39.94 39.63 39.80 11,788,983 -0.07(-0.17%)
Nov 20, 2015 40.24 40.43 39.79 39.87 12,122,601 -0.13(-0.33%)
Nov 19, 2015 40.12 40.18 39.74 40.00 9,280,925 +0.04(+0.09%)
Nov 18, 2015 39.69 40.02 39.57 39.96 14,655,815 +0.38(+0.97%)
Nov 17, 2015 39.58 40.01 39.27 39.58 9,670,913 +0.01(+0.02%)
Nov 16, 2015 38.46 39.65 38.42 39.57 9,363,761 +0.49(+1.26%)
Nov 13, 2015 39.40 39.59 38.99 39.08 15,462,528 +0.00(+0.00%)
Nov 12, 2015 39.49 39.77 39.08 39.08 11,639,713 -0.51(-1.28%)
Nov 11, 2015 40.39 40.53 39.56 39.59 11,594,728 -0.52(-1.30%)
Nov 10, 2015 40.07 40.24 39.81 40.11 10,126,280 +0.14(+0.35%)
Nov 09, 2015 39.82 40.10 39.60 39.97 12,403,278 -0.27(-0.68%)
Nov 06, 2015 40.38 40.44 39.80 40.24 14,551,230 -0.32(-0.80%)
Nov 05, 2015 40.87 41.03 40.29 40.57 12,276,266 -0.35(-0.86%)
Nov 04, 2015 40.88 41.09 40.66 40.92 10,514,553 +0.31(+0.76%)
Nov 03, 2015 40.59 40.81 40.14 40.61 12,506,465 +0.00(+0.00%)
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.