Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.45 38.26 37.21 38.07 75,807,896 +0.65(+1.74%)
Jan 28, 2016 36.91 37.56 36.53 37.41 62,055,960 +1.54(+4.28%)
Jan 27, 2016 36.79 36.79 35.67 35.88 42,308,380 -0.81(-2.21%)
Jan 26, 2016 36.76 36.97 36.35 36.69 30,920,260 +0.01(+0.02%)
Jan 25, 2016 37.19 37.62 36.62 36.68 45,330,600 -0.59(-1.59%)
Jan 22, 2016 37.10 37.43 37.02 37.27 47,146,300 +0.94(+2.59%)
Jan 21, 2016 36.01 36.88 35.57 36.33 51,922,220 +0.41(+1.13%)
Jan 20, 2016 35.30 36.35 34.39 35.93 82,436,720 -0.03(-0.07%)
Jan 19, 2016 36.01 36.27 35.49 35.95 48,717,480 +0.43(+1.21%)
Jan 15, 2016 35.50 35.52 35.52 35.52 75,556,000 -1.04(-2.86%)
Jan 14, 2016 36.22 36.99 35.25 36.57 55,553,760 +0.59(+1.64%)
Jan 13, 2016 37.47 37.65 35.84 35.98 51,716,640 -1.29(-3.46%)
Jan 12, 2016 37.04 37.42 36.82 37.27 46,808,800 +0.61(+1.67%)
Jan 11, 2016 36.60 36.75 35.98 36.65 50,880,500 +0.11(+0.30%)
Jan 08, 2016 37.39 37.51 36.45 36.55 47,506,960 -0.50(-1.36%)
Jan 07, 2016 37.32 37.77 36.76 37.05 63,107,900 -0.92(-2.41%)
Jan 06, 2016 37.52 38.29 37.40 37.97 48,201,320 -0.11(-0.29%)
Jan 05, 2016 38.20 38.46 37.78 38.08 45,157,520 +0.10(+0.28%)
Jan 04, 2016 38.11 38.11 37.38 37.97 67,375,216 -0.93(-2.39%)
Dec 31, 2015 39.39 38.90 38.90 38.90 32,586,000 -0.61(-1.56%)
Dec 30, 2015 39.70 39.82 39.36 39.52 28,559,720 -0.18(-0.46%)
Dec 29, 2015 39.35 39.93 39.31 39.70 38,417,000 +0.59(+1.50%)
Dec 28, 2015 38.50 39.14 38.39 39.11 31,141,580 +0.82(+2.14%)
Dec 24, 2015 38.43 38.29 38.29 38.29 10,412,000 -0.13(-0.35%)
Dec 23, 2015 38.53 38.59 37.88 38.43 30,590,480 +0.07(+0.18%)
Dec 22, 2015 38.21 38.52 38.06 38.36 36,318,300 +0.32(+0.83%)
Dec 21, 2015 38.15 38.32 37.71 38.04 34,835,800 +0.20(+0.52%)
Dec 18, 2015 38.36 38.71 37.83 37.84 67,794,040 -0.65(-1.69%)
Dec 17, 2015 39.06 39.08 38.47 38.49 36,506,680 -0.34(-0.87%)
Dec 16, 2015 38.33 39.08 37.85 38.83 53,036,160 +0.83(+2.17%)
Dec 15, 2015 38.39 38.74 37.90 38.00 49,383,740 -0.12(-0.32%)
Dec 14, 2015 37.56 38.21 36.81 38.13 54,139,080 +0.61(+1.62%)
Dec 11, 2015 37.45 37.87 37.43 37.52 43,183,280 -0.48(-1.27%)
Dec 10, 2015 38.18 38.30 37.75 38.00 32,450,660 -0.13(-0.33%)
Dec 09, 2015 38.55 38.80 37.60 38.13 46,524,680 -0.63(-1.62%)
Dec 08, 2015 38.23 38.93 38.13 38.76 31,082,420 +0.11(+0.28%)
Dec 07, 2015 39.00 39.05 38.34 38.65 36,624,740 -0.31(-0.80%)
Dec 04, 2015 38.49 39.12 38.28 38.96 49,799,960 +0.55(+1.43%)
Dec 03, 2015 39.03 39.22 38.12 38.41 41,928,140 -0.48(-1.24%)
Dec 02, 2015 39.26 39.65 38.82 38.89 46,834,820 -0.30(-0.76%)
Dec 01, 2015 38.35 39.25 38.30 39.19 40,391,080 +1.05(+2.74%)
Nov 30, 2015 38.59 38.75 38.06 38.14 33,475,440 -0.46(-1.18%)
Nov 27, 2015 38.46 38.70 38.35 38.60 14,446,400 +0.14(+0.35%)
Nov 25, 2015 38.58 38.46 38.46 38.46 23,612,000 -0.02(-0.05%)
Nov 24, 2015 38.65 38.80 37.91 38.48 47,876,860 -0.35(-0.91%)
Nov 23, 2015 38.87 39.15 38.68 38.84 34,646,900 -0.02(-0.04%)
Nov 20, 2015 38.47 38.97 38.20 38.85 55,478,880 +0.85(+2.24%)
Nov 19, 2015 37.99 38.16 37.86 38.00 28,076,960 -0.00(-0.01%)
Nov 18, 2015 37.48 38.05 37.39 38.00 36,260,320 +0.70(+1.88%)
Nov 17, 2015 37.62 37.75 37.20 37.30 38,862,400 -0.22(-0.59%)
Nov 16, 2015 37.01 37.59 36.72 37.52 50,645,840 +0.52(+1.40%)
Nov 13, 2015 37.70 37.77 36.97 37.00 48,187,260 -0.82(-2.18%)
Nov 12, 2015 38.01 38.29 37.79 37.83 35,413,180 -0.44(-1.14%)
Nov 11, 2015 38.12 38.45 37.99 38.26 41,908,940 +0.35(+0.92%)
Nov 10, 2015 37.67 38.03 37.42 37.91 29,798,160 +0.17(+0.46%)
Nov 09, 2015 37.93 38.16 37.46 37.74 35,533,760 -0.34(-0.90%)
Nov 06, 2015 37.97 38.15 37.75 38.08 33,543,980 +0.05(+0.12%)
Nov 05, 2015 37.94 38.32 37.87 38.03 45,476,420 +0.27(+0.71%)
Nov 04, 2015 37.49 37.99 37.46 37.77 41,780,420 +0.32(+0.87%)
Nov 03, 2015 37.27 37.58 37.06 37.44 36,299,600 +0.05(+0.14%)
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.