Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.16 38.46 37.16 38.19 25,546,232 -0.66(-1.70%)
Jan 28, 2016 39.81 40.15 38.12 38.85 15,123,564 -0.88(-2.21%)
Jan 27, 2016 40.59 40.99 39.26 39.72 13,047,669 -0.80(-1.97%)
Jan 26, 2016 41.04 41.23 39.79 40.52 10,669,358 -0.27(-0.67%)
Jan 25, 2016 41.06 41.60 40.47 40.79 13,917,504 -0.13(-0.31%)
Jan 22, 2016 41.11 41.34 40.22 40.92 14,928,964 +0.33(+0.81%)
Jan 21, 2016 39.85 40.88 39.59 40.59 17,391,348 +0.84(+2.12%)
Jan 20, 2016 37.71 40.29 37.35 39.75 17,242,466 +1.50(+3.93%)
Jan 19, 2016 40.02 40.15 37.72 38.25 19,615,658 -1.63(-4.10%)
Jan 15, 2016 36.87 39.88 39.88 39.88 38,830,848 +1.93(+5.10%)
Jan 14, 2016 35.70 39.53 35.27 37.95 24,016,608 +2.35(+6.60%)
Jan 13, 2016 37.94 37.99 35.46 35.60 14,998,527 -2.15(-5.69%)
Jan 12, 2016 37.49 37.84 36.87 37.75 9,878,050 +0.66(+1.78%)
Jan 11, 2016 38.45 38.53 36.36 37.09 15,230,159 -1.22(-3.18%)
Jan 08, 2016 39.61 39.79 38.19 38.30 11,601,020 -1.07(-2.73%)
Jan 07, 2016 38.90 39.81 38.78 39.38 13,500,372 -0.12(-0.30%)
Jan 06, 2016 38.80 39.62 38.67 39.50 13,006,495 +0.01(+0.02%)
Jan 05, 2016 39.92 40.09 39.11 39.49 10,265,760 -0.17(-0.42%)
Jan 04, 2016 39.96 40.14 38.82 39.65 14,976,157 -1.12(-2.75%)
Dec 31, 2015 40.96 40.78 40.78 40.78 8,869,123 -0.39(-0.94%)
Dec 30, 2015 40.89 41.38 40.82 41.16 7,584,137 +0.24(+0.59%)
Dec 29, 2015 40.62 41.09 40.62 40.92 7,369,919 +0.48(+1.19%)
Dec 28, 2015 40.11 40.59 39.76 40.44 8,115,118 +0.20(+0.50%)
Dec 24, 2015 40.18 40.24 40.24 40.24 3,127,757 -0.08(-0.20%)
Dec 23, 2015 39.84 40.34 39.65 40.32 9,638,566 +0.68(+1.72%)
Dec 22, 2015 38.92 39.91 38.85 39.64 12,190,193 +0.96(+2.47%)
Dec 21, 2015 38.55 38.72 38.34 38.68 6,642,339 +0.32(+0.83%)
Dec 18, 2015 38.48 38.61 38.11 38.37 20,058,902 -0.44(-1.14%)
Dec 17, 2015 39.69 39.87 38.79 38.81 11,402,819 -0.86(-2.17%)
Dec 16, 2015 39.01 39.71 38.68 39.67 9,126,290 +0.85(+2.20%)
Dec 15, 2015 38.65 39.23 38.48 38.81 10,155,222 +0.65(+1.71%)
Dec 14, 2015 36.97 38.18 36.65 38.16 13,683,843 +0.96(+2.59%)
Dec 11, 2015 38.39 38.13 37.07 37.20 13,639,887 -1.20(-3.12%)
Dec 10, 2015 38.55 38.99 38.30 38.39 9,787,259 -0.17(-0.45%)
Dec 09, 2015 38.74 39.54 38.35 38.57 9,018,941 -0.44(-1.13%)
Dec 08, 2015 38.24 39.14 38.21 39.01 10,018,817 +0.28(+0.71%)
Dec 07, 2015 39.85 39.92 38.38 38.73 11,463,457 -0.63(-1.59%)
Dec 04, 2015 38.89 39.56 38.68 39.36 9,803,733 +0.73(+1.89%)
Dec 03, 2015 39.72 39.75 38.22 38.63 14,093,512 -1.10(-2.77%)
Dec 02, 2015 40.73 40.87 39.49 39.73 11,086,995 -0.89(-2.20%)
Dec 01, 2015 40.08 40.68 39.34 40.62 16,402,392 +0.60(+1.50%)
Nov 30, 2015 41.27 41.44 39.90 40.03 18,391,302 -1.27(-3.08%)
Nov 27, 2015 41.42 41.61 41.03 41.30 3,492,765 -0.20(-0.48%)
Nov 25, 2015 42.06 41.50 41.50 41.50 7,089,429 -0.58(-1.37%)
Nov 24, 2015 41.68 42.44 41.66 42.08 7,575,749 -0.01(-0.03%)
Nov 23, 2015 42.20 42.35 41.88 42.09 9,305,190 +0.03(+0.07%)
Nov 20, 2015 41.95 42.24 41.69 42.06 10,881,825 +0.39(+0.92%)
Nov 19, 2015 42.14 42.49 41.40 41.68 8,093,910 -0.30(-0.72%)
Nov 18, 2015 41.48 42.03 41.20 41.98 7,947,175 +0.42(+1.01%)
Nov 17, 2015 41.37 42.49 41.11 41.56 12,211,298 +0.25(+0.62%)
Nov 16, 2015 41.12 41.86 41.00 41.31 10,118,967 +0.10(+0.25%)
Nov 13, 2015 41.31 41.97 40.54 41.20 11,381,935 -0.25(-0.61%)
Nov 12, 2015 41.84 42.49 41.40 41.46 11,281,697 -0.43(-1.04%)
Nov 11, 2015 42.81 42.86 41.71 41.89 11,931,272 -0.99(-2.31%)
Nov 10, 2015 43.59 43.79 42.87 42.88 10,020,568 -0.64(-1.47%)
Nov 09, 2015 43.79 44.14 43.44 43.52 11,946,890 -0.62(-1.40%)
Nov 06, 2015 42.85 44.26 42.77 44.14 10,549,070 +0.94(+2.17%)
Nov 05, 2015 43.85 44.18 42.46 43.21 14,872,676 -0.71(-1.61%)
Nov 04, 2015 42.97 44.16 42.88 43.91 15,025,759 +0.94(+2.19%)
Nov 03, 2015 43.45 43.86 42.62 42.97 12,718,443 -0.65(-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.