Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.64 33.03 31.62 33.02 46,562,412 +1.70(+5.42%)
Jan 28, 2016 31.95 32.10 31.07 31.32 29,930,296 -0.09(-0.30%)
Jan 27, 2016 31.27 32.29 31.15 31.41 36,496,328 +0.05(+0.15%)
Jan 26, 2016 30.67 31.59 30.59 31.37 30,350,696 +0.74(+2.40%)
Jan 25, 2016 31.61 31.72 30.55 30.63 41,204,344 -1.17(-3.68%)
Jan 22, 2016 31.79 32.03 31.62 31.80 38,975,756 +0.70(+2.27%)
Jan 21, 2016 31.38 32.06 31.00 31.10 45,126,572 -0.26(-0.84%)
Jan 20, 2016 31.38 31.77 30.55 31.36 64,421,352 -1.12(-3.46%)
Jan 19, 2016 33.19 33.40 32.27 32.48 50,365,508 -0.41(-1.25%)
Jan 15, 2016 32.92 32.89 32.89 32.89 67,723,504 -2.25(-6.41%)
Jan 14, 2016 35.18 35.48 34.52 35.15 38,886,184 +0.15(+0.42%)
Jan 13, 2016 36.65 36.67 34.83 35.00 36,032,260 -1.31(-3.61%)
Jan 12, 2016 36.79 36.79 35.84 36.31 33,967,420 +0.02(+0.06%)
Jan 11, 2016 36.06 36.39 35.57 36.29 33,936,440 +0.56(+1.56%)
Jan 08, 2016 37.74 37.75 35.65 35.73 39,564,272 -1.11(-3.01%)
Jan 07, 2016 38.01 38.25 36.79 36.84 48,923,948 -1.98(-5.11%)
Jan 06, 2016 38.80 39.17 38.54 38.82 29,050,336 -0.57(-1.45%)
Jan 05, 2016 39.92 39.96 39.04 39.39 22,476,118 -0.21(-0.53%)
Jan 04, 2016 39.31 39.65 38.87 39.60 30,262,460 -0.48(-1.20%)
Dec 31, 2015 40.33 40.08 40.08 40.08 14,566,353 -0.43(-1.05%)
Dec 30, 2015 40.93 41.00 40.47 40.51 11,314,413 -0.53(-1.28%)
Dec 29, 2015 40.86 41.22 40.85 41.03 13,108,315 +0.46(+1.15%)
Dec 28, 2015 40.72 40.72 40.24 40.57 11,310,936 -0.26(-0.63%)
Dec 24, 2015 40.65 40.82 40.82 40.82 6,031,160 +0.06(+0.15%)
Dec 23, 2015 40.51 40.77 40.34 40.76 19,301,114 +0.48(+1.19%)
Dec 22, 2015 40.27 40.38 39.80 40.28 17,096,134 +0.17(+0.42%)
Dec 21, 2015 40.05 40.21 39.56 40.11 21,854,724 +0.45(+1.13%)
Dec 18, 2015 40.63 40.80 39.62 39.66 32,936,422 -1.26(-3.08%)
Dec 17, 2015 41.83 41.98 40.82 40.93 22,172,142 -0.82(-1.97%)
Dec 16, 2015 41.08 41.83 40.51 41.75 33,618,636 +1.07(+2.63%)
Dec 15, 2015 40.16 40.89 40.16 40.68 27,935,562 +1.10(+2.78%)
Dec 14, 2015 39.61 40.07 39.11 39.58 27,856,700 -0.01(-0.02%)
Dec 11, 2015 40.23 40.44 39.24 39.59 31,107,980 -1.19(-2.92%)
Dec 10, 2015 40.96 41.23 40.41 40.78 21,086,674 -0.12(-0.30%)
Dec 09, 2015 41.09 41.68 40.51 40.90 25,698,326 -0.45(-1.09%)
Dec 08, 2015 41.70 41.83 41.19 41.35 19,083,742 -0.78(-1.86%)
Dec 07, 2015 42.42 42.51 41.75 42.13 19,464,728 -0.53(-1.25%)
Dec 04, 2015 41.56 42.85 41.48 42.67 27,713,074 +1.22(+2.95%)
Dec 03, 2015 42.15 42.29 41.32 41.44 25,490,032 -0.49(-1.16%)
Dec 02, 2015 42.59 42.61 41.85 41.93 19,739,656 -0.57(-1.35%)
Dec 01, 2015 42.13 42.53 42.02 42.51 15,306,478 +0.61(+1.46%)
Nov 30, 2015 42.09 42.18 41.80 41.89 18,851,182 -0.09(-0.22%)
Nov 27, 2015 41.87 42.11 41.61 41.99 7,079,863 +0.10(+0.24%)
Nov 25, 2015 42.05 41.89 41.89 41.89 12,729,839 -0.08(-0.18%)
Nov 24, 2015 41.68 42.22 41.60 41.96 16,720,609 -0.08(-0.18%)
Nov 23, 2015 42.34 42.47 41.94 42.04 18,781,770 -0.36(-0.86%)
Nov 20, 2015 42.88 42.64 42.30 42.40 19,232,756 -0.24(-0.56%)
Nov 19, 2015 42.51 42.83 42.40 42.64 15,491,051 +0.06(+0.15%)
Nov 18, 2015 41.71 42.62 41.64 42.58 24,659,282 +1.15(+2.79%)
Nov 17, 2015 41.74 41.99 41.23 41.43 19,164,650 -0.15(-0.37%)
Nov 16, 2015 41.02 41.58 40.65 41.58 19,288,572 +0.40(+0.98%)
Nov 13, 2015 41.18 41.49 40.79 41.18 21,728,296 -0.22(-0.54%)
Nov 12, 2015 42.23 42.23 41.40 41.41 22,888,798 -1.12(-2.62%)
Nov 11, 2015 43.47 43.48 42.43 42.52 20,440,140 -0.70(-1.61%)
Nov 10, 2015 43.01 43.50 42.60 43.22 22,792,060 +0.07(+0.16%)
Nov 09, 2015 43.31 43.50 42.65 43.15 25,717,796 -0.12(-0.29%)
Nov 06, 2015 43.19 43.73 42.98 43.27 27,958,778 +1.33(+3.18%)
Nov 05, 2015 41.65 42.13 41.63 41.94 17,601,274 +0.25(+0.59%)
Nov 04, 2015 42.11 42.21 41.56 41.69 21,928,152 -0.26(-0.61%)
Nov 03, 2015 41.48 42.13 41.45 41.95 17,452,156 +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.