Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.31 44.57 43.31 44.43 870,066 +1.47(+3.42%)
Jan 28, 2016 42.00 43.68 42.00 42.96 547,909 +1.28(+3.07%)
Jan 27, 2016 41.86 42.19 41.31 41.68 450,042 -0.27(-0.64%)
Jan 26, 2016 41.31 42.08 41.31 41.95 428,480 +0.86(+2.10%)
Jan 25, 2016 41.36 41.64 40.85 41.09 313,349 -0.29(-0.70%)
Jan 22, 2016 40.45 41.40 40.17 41.38 855,042 +1.15(+2.87%)
Jan 21, 2016 41.24 41.57 40.08 40.22 776,955 -0.78(-1.90%)
Jan 20, 2016 41.24 41.59 40.11 41.00 629,940 +0.42(+1.05%)
Jan 19, 2016 40.62 40.91 40.23 40.58 398,526 +0.27(+0.68%)
Jan 15, 2016 39.47 40.30 40.30 40.30 632,651 -0.09(-0.21%)
Jan 14, 2016 38.55 40.43 38.42 40.39 866,642 +1.93(+5.03%)
Jan 13, 2016 38.66 39.02 38.26 38.45 534,095 -0.20(-0.53%)
Jan 12, 2016 38.84 38.84 37.90 38.66 566,183 +0.09(+0.24%)
Jan 11, 2016 38.07 38.70 38.07 38.56 395,063 +0.52(+1.36%)
Jan 08, 2016 38.12 38.56 37.90 38.05 601,676 +0.02(+0.06%)
Jan 07, 2016 38.34 38.56 38.00 38.02 700,895 -0.77(-1.98%)
Jan 06, 2016 38.22 38.91 38.22 38.79 451,701 +0.40(+1.04%)
Jan 05, 2016 38.34 38.67 37.90 38.39 418,569 +0.05(+0.14%)
Jan 04, 2016 39.25 39.27 38.10 38.34 467,625 -1.08(-2.73%)
Dec 31, 2015 40.29 39.41 39.41 39.41 246,314 -0.92(-2.28%)
Dec 30, 2015 40.31 40.54 40.25 40.33 206,704 +0.03(+0.08%)
Dec 29, 2015 40.32 40.69 40.21 40.30 291,284 -0.02(-0.06%)
Dec 28, 2015 39.51 40.41 39.49 40.32 345,318 +0.77(+1.95%)
Dec 24, 2015 39.55 39.55 39.55 39.55 106,799 -0.07(-0.18%)
Dec 23, 2015 39.18 39.66 39.18 39.62 208,921 +0.57(+1.47%)
Dec 22, 2015 38.35 39.07 37.79 39.05 254,366 +0.79(+2.07%)
Dec 21, 2015 38.39 38.67 37.81 38.26 254,058 +0.01(+0.02%)
Dec 18, 2015 38.55 38.69 37.83 38.25 794,920 -0.31(-0.79%)
Dec 17, 2015 38.59 38.85 38.43 38.56 310,429 +0.00(+0.00%)
Dec 16, 2015 38.00 38.67 37.76 38.56 291,301 +0.82(+2.16%)
Dec 15, 2015 36.85 37.80 36.85 37.74 242,122 +0.96(+2.61%)
Dec 14, 2015 36.79 37.20 36.05 36.78 236,206 -0.02(-0.06%)
Dec 11, 2015 36.94 37.75 36.74 36.80 249,373 -0.65(-1.74%)
Dec 10, 2015 38.02 38.02 37.35 37.46 161,047 -0.57(-1.49%)
Dec 09, 2015 38.22 38.48 37.98 38.02 194,668 -0.34(-0.88%)
Dec 08, 2015 37.73 38.41 37.63 38.36 212,714 +0.44(+1.16%)
Dec 07, 2015 37.99 38.10 37.63 37.92 213,832 -0.13(-0.35%)
Dec 04, 2015 37.54 38.20 37.54 38.05 246,090 +0.55(+1.47%)
Dec 03, 2015 38.49 38.49 37.43 37.50 232,208 -0.81(-2.11%)
Dec 02, 2015 38.39 38.52 37.99 38.31 144,235 -0.16(-0.43%)
Dec 01, 2015 38.46 39.02 38.15 38.48 329,607 +0.18(+0.47%)
Nov 30, 2015 38.48 38.78 38.12 38.30 259,009 -0.13(-0.35%)
Nov 27, 2015 38.20 38.66 38.07 38.43 74,553 +0.17(+0.45%)
Nov 25, 2015 38.32 38.26 38.26 38.26 131,622 +0.00(+0.00%)
Nov 24, 2015 37.90 38.39 37.53 38.26 149,257 +0.14(+0.37%)
Nov 23, 2015 37.61 38.16 37.46 38.12 159,026 +0.53(+1.42%)
Nov 20, 2015 38.01 38.20 37.41 37.58 250,289 -0.25(-0.66%)
Nov 19, 2015 37.52 37.88 37.43 37.83 234,451 +0.32(+0.86%)
Nov 18, 2015 37.14 37.55 36.48 37.51 228,573 +0.34(+0.91%)
Nov 17, 2015 37.32 37.40 37.08 37.17 274,623 -0.20(-0.55%)
Nov 16, 2015 36.39 37.41 36.29 37.38 234,634 +0.99(+2.72%)
Nov 13, 2015 36.73 37.11 36.37 36.39 222,679 -0.55(-1.49%)
Nov 12, 2015 37.44 37.96 36.81 36.94 208,763 -0.68(-1.80%)
Nov 11, 2015 37.12 37.69 37.02 37.61 179,735 +0.53(+1.42%)
Nov 10, 2015 36.25 37.11 36.25 37.09 215,436 +0.90(+2.50%)
Nov 09, 2015 36.17 36.26 35.57 36.18 394,723 -0.32(-0.88%)
Nov 06, 2015 37.46 37.54 36.20 36.50 300,050 -1.34(-3.55%)
Nov 05, 2015 38.09 38.09 37.64 37.85 161,963 -0.20(-0.51%)
Nov 04, 2015 37.85 38.25 37.73 38.04 168,740 +0.16(+0.41%)
Nov 03, 2015 37.69 38.03 37.38 37.89 280,960 +0.17(+0.46%)
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.