Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.22 33.63 32.21 33.63 45,721,472 +1.73(+5.42%)
Jan 28, 2016 32.54 32.69 31.64 31.90 29,389,740 -0.09(-0.30%)
Jan 27, 2016 31.84 32.88 31.73 31.99 35,837,184 +0.05(+0.15%)
Jan 26, 2016 31.23 32.17 31.16 31.94 29,802,546 +0.75(+2.40%)
Jan 25, 2016 32.19 32.31 31.12 31.20 40,460,168 -1.19(-3.68%)
Jan 22, 2016 32.38 32.62 32.20 32.39 38,271,832 +0.72(+2.27%)
Jan 21, 2016 31.95 32.65 31.57 31.67 44,311,560 -0.27(-0.84%)
Jan 20, 2016 31.96 32.36 31.11 31.94 63,257,864 -1.14(-3.46%)
Jan 19, 2016 33.80 34.01 32.86 33.08 49,455,880 -0.42(-1.25%)
Jan 15, 2016 33.53 33.50 33.50 33.50 66,500,384 -2.30(-6.41%)
Jan 14, 2016 35.83 36.14 35.15 35.79 38,183,876 +0.15(+0.42%)
Jan 13, 2016 37.32 37.34 35.47 35.64 35,381,496 -1.33(-3.60%)
Jan 12, 2016 37.46 37.47 36.50 36.98 33,353,950 +0.02(+0.06%)
Jan 11, 2016 36.72 37.06 36.23 36.95 33,323,530 +0.57(+1.56%)
Jan 08, 2016 38.44 38.44 36.31 36.39 38,849,720 -1.13(-3.01%)
Jan 07, 2016 38.70 38.95 37.47 37.51 48,040,356 -2.02(-5.11%)
Jan 06, 2016 39.52 39.90 39.25 39.53 28,525,670 -0.58(-1.45%)
Jan 05, 2016 40.65 40.70 39.76 40.12 22,070,186 -0.21(-0.53%)
Jan 04, 2016 40.03 40.38 39.59 40.33 29,715,904 -0.49(-1.20%)
Dec 31, 2015 41.07 40.82 40.82 40.82 14,303,276 -0.43(-1.05%)
Dec 30, 2015 41.68 41.76 41.21 41.25 11,110,068 -0.54(-1.28%)
Dec 29, 2015 41.61 41.98 41.60 41.79 12,871,571 +0.47(+1.15%)
Dec 28, 2015 41.46 41.46 40.98 41.32 11,106,654 -0.26(-0.63%)
Dec 24, 2015 41.39 41.58 41.58 41.58 5,922,234 +0.06(+0.15%)
Dec 23, 2015 41.25 41.52 41.08 41.51 18,952,524 +0.49(+1.19%)
Dec 22, 2015 41.01 41.12 40.53 41.02 16,787,368 +0.17(+0.42%)
Dec 21, 2015 40.79 40.95 40.29 40.85 21,460,016 +0.46(+1.13%)
Dec 18, 2015 41.38 41.55 40.35 40.39 32,341,570 -1.29(-3.08%)
Dec 17, 2015 42.60 42.75 41.58 41.68 21,771,702 -0.84(-1.97%)
Dec 16, 2015 41.84 42.60 41.25 42.51 33,011,464 +1.09(+2.63%)
Dec 15, 2015 40.90 41.65 40.90 41.43 27,431,030 +1.12(+2.78%)
Dec 14, 2015 40.34 40.80 39.83 40.31 27,353,592 -0.01(-0.02%)
Dec 11, 2015 40.97 41.18 39.97 40.31 30,546,152 -1.21(-2.93%)
Dec 10, 2015 41.72 41.99 41.15 41.53 20,705,838 -0.13(-0.30%)
Dec 09, 2015 41.84 42.44 41.26 41.65 25,234,200 -0.46(-1.09%)
Dec 08, 2015 42.47 42.60 41.95 42.11 18,739,080 -0.80(-1.86%)
Dec 07, 2015 43.20 43.29 42.52 42.91 19,113,184 -0.54(-1.25%)
Dec 04, 2015 42.32 43.64 42.24 43.45 27,212,560 +1.25(+2.95%)
Dec 03, 2015 42.92 43.07 42.08 42.21 25,029,668 -0.50(-1.16%)
Dec 02, 2015 43.37 43.40 42.62 42.70 19,383,148 -0.58(-1.35%)
Dec 01, 2015 42.91 43.31 42.79 43.29 15,030,034 +0.62(+1.46%)
Nov 30, 2015 42.86 42.96 42.57 42.66 18,510,718 -0.09(-0.22%)
Nov 27, 2015 42.64 42.88 42.37 42.76 6,951,997 +0.10(+0.24%)
Nov 25, 2015 42.82 42.66 42.66 42.66 12,499,931 -0.08(-0.18%)
Nov 24, 2015 42.44 43.00 42.36 42.73 16,418,625 -0.08(-0.18%)
Nov 23, 2015 43.12 43.26 42.71 42.81 18,442,560 -0.37(-0.86%)
Nov 20, 2015 43.67 43.43 43.07 43.18 18,885,402 -0.24(-0.56%)
Nov 19, 2015 43.29 43.61 43.18 43.43 15,211,274 +0.06(+0.15%)
Nov 18, 2015 42.47 43.40 42.40 43.37 24,213,920 +1.18(+2.79%)
Nov 17, 2015 42.51 42.77 41.99 42.19 18,818,526 -0.16(-0.37%)
Nov 16, 2015 41.77 42.35 41.40 42.35 18,940,210 +0.41(+0.98%)
Nov 13, 2015 41.94 42.26 41.54 41.94 21,335,870 -0.23(-0.54%)
Nov 12, 2015 43.00 43.00 42.16 42.17 22,475,414 -1.14(-2.62%)
Nov 11, 2015 44.27 44.28 43.21 43.30 20,070,980 -0.71(-1.61%)
Nov 10, 2015 43.80 44.30 43.38 44.01 22,380,422 +0.07(+0.16%)
Nov 09, 2015 44.11 44.30 43.44 43.94 25,253,318 -0.13(-0.29%)
Nov 06, 2015 43.99 44.53 43.77 44.07 27,453,826 +1.36(+3.18%)
Nov 05, 2015 42.42 42.91 42.40 42.71 17,283,384 +0.25(+0.59%)
Nov 04, 2015 42.88 42.99 42.32 42.46 21,532,116 -0.26(-0.61%)
Nov 03, 2015 42.25 42.90 42.21 42.72 17,136,960 +0.26(+0.61%)
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.