Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.86 40.46 39.80 40.30 995,956 +0.63(+1.59%)
Jan 28, 2016 39.78 39.78 39.12 39.67 718,022 +0.67(+1.72%)
Jan 27, 2016 39.12 39.70 38.85 39.00 848,982 -0.46(-1.17%)
Jan 26, 2016 38.87 39.70 38.84 39.46 873,902 +0.82(+2.12%)
Jan 25, 2016 38.85 39.04 38.60 38.64 747,696 -0.49(-1.25%)
Jan 22, 2016 38.69 39.15 38.31 39.13 876,441 +1.33(+3.52%)
Jan 21, 2016 37.08 37.88 36.83 37.80 849,820 +0.85(+2.30%)
Jan 20, 2016 36.85 37.23 35.96 36.95 1,744,694 -0.47(-1.26%)
Jan 19, 2016 37.64 38.11 37.08 37.42 1,283,089 -0.30(-0.80%)
Jan 15, 2016 37.36 37.72 37.72 37.72 1,043,500 -0.62(-1.62%)
Jan 14, 2016 38.28 38.43 37.94 38.34 779,647 +0.09(+0.24%)
Jan 13, 2016 39.26 39.29 38.22 38.25 1,180,682 -0.79(-2.02%)
Jan 12, 2016 38.65 39.13 38.54 39.04 1,248,385 +0.67(+1.75%)
Jan 11, 2016 38.56 38.70 37.98 38.37 1,445,403 +0.04(+0.10%)
Jan 08, 2016 38.31 38.69 38.17 38.33 759,431 +0.13(+0.34%)
Jan 07, 2016 38.38 38.81 38.11 38.20 711,394 -0.66(-1.70%)
Jan 06, 2016 38.12 38.90 37.95 38.86 872,825 +0.13(+0.34%)
Jan 05, 2016 38.41 38.81 38.31 38.73 704,785 +0.28(+0.73%)
Jan 04, 2016 38.09 38.46 37.65 38.45 951,421 -0.17(-0.44%)
Dec 31, 2015 38.88 38.62 38.62 38.62 661,200 -0.46(-1.18%)
Dec 30, 2015 39.41 39.45 39.03 39.08 693,793 -0.56(-1.41%)
Dec 29, 2015 38.96 39.78 38.95 39.64 1,135,013 +0.88(+2.27%)
Dec 28, 2015 38.78 38.87 38.57 38.76 540,304 -0.20(-0.51%)
Dec 24, 2015 39.18 38.96 38.96 38.96 325,300 -0.13(-0.33%)
Dec 23, 2015 38.91 39.34 38.80 39.09 1,024,640 +0.45(+1.16%)
Dec 22, 2015 38.52 38.74 38.03 38.64 1,067,457 +0.28(+0.73%)
Dec 21, 2015 38.59 38.68 38.17 38.36 1,250,056 +0.11(+0.29%)
Dec 18, 2015 38.16 38.65 38.09 38.25 1,849,002 -0.09(-0.23%)
Dec 17, 2015 39.11 39.26 37.94 38.34 1,809,435 -1.47(-3.69%)
Dec 16, 2015 39.77 39.87 39.52 39.81 2,371,760 +0.04(+0.10%)
Dec 15, 2015 39.97 40.01 39.60 39.77 983,965 +0.03(+0.08%)
Dec 14, 2015 39.38 39.88 39.35 39.74 1,198,222 +0.45(+1.15%)
Dec 11, 2015 40.02 40.19 39.16 39.29 1,268,015 -1.42(-3.49%)
Dec 10, 2015 41.02 41.29 40.55 40.71 1,086,302 -0.34(-0.83%)
Dec 09, 2015 41.17 41.81 40.85 41.05 844,397 +0.01(+0.02%)
Dec 08, 2015 41.42 41.52 40.92 41.04 983,385 -0.87(-2.08%)
Dec 07, 2015 42.40 42.58 41.86 41.91 898,981 -0.69(-1.62%)
Dec 04, 2015 42.58 42.86 42.31 42.60 776,697 -0.07(-0.16%)
Dec 03, 2015 43.14 43.18 42.45 42.67 737,337 -0.40(-0.93%)
Dec 02, 2015 43.09 43.22 42.91 43.07 792,426 -0.11(-0.25%)
Dec 01, 2015 43.09 43.35 43.03 43.18 883,079 +0.12(+0.28%)
Nov 30, 2015 42.80 43.13 42.78 43.06 807,801 +0.29(+0.68%)
Nov 27, 2015 42.71 42.77 42.63 42.77 454,324 -0.05(-0.12%)
Nov 25, 2015 42.59 42.82 42.82 42.82 658,500 +0.37(+0.87%)
Nov 24, 2015 42.60 42.71 42.30 42.45 988,258 -0.93(-2.14%)
Nov 23, 2015 43.79 43.87 43.30 43.38 698,606 -0.48(-1.09%)
Nov 20, 2015 44.03 44.18 43.84 43.86 647,659 -0.06(-0.14%)
Nov 19, 2015 43.63 44.03 43.62 43.92 654,143 +0.50(+1.15%)
Nov 18, 2015 43.21 43.51 43.12 43.42 828,424 +0.29(+0.67%)
Nov 17, 2015 43.12 43.38 42.95 43.13 803,392 +0.08(+0.19%)
Nov 16, 2015 42.17 43.08 42.13 43.05 707,110 +0.90(+2.14%)
Nov 13, 2015 42.48 42.65 42.12 42.15 659,515 -0.52(-1.22%)
Nov 12, 2015 42.79 42.90 42.62 42.67 651,054 -0.50(-1.16%)
Nov 11, 2015 43.09 43.40 42.93 43.17 848,145 +0.16(+0.37%)
Nov 10, 2015 42.90 43.16 42.73 43.01 709,528 +0.04(+0.09%)
Nov 09, 2015 42.75 43.08 42.55 42.97 1,154,722 +0.26(+0.61%)
Nov 06, 2015 42.87 43.36 42.31 42.71 1,146,536 -0.20(-0.47%)
Nov 05, 2015 43.37 43.93 42.88 42.91 1,129,410 +0.16(+0.37%)
Nov 04, 2015 43.23 43.31 42.60 42.75 905,348 -0.45(-1.04%)
Nov 03, 2015 43.17 43.39 42.69 43.20 1,014,130 -0.08(-0.18%)
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.