Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.43 37.90 37.90 37.90 29,825,902 -0.61(-1.57%)
Dec 30, 2015 38.79 38.84 38.30 38.51 25,899,858 -0.28(-0.72%)
Dec 29, 2015 38.29 38.95 38.28 38.79 35,322,908 +0.70(+1.85%)
Dec 28, 2015 37.60 38.11 37.43 38.08 30,346,914 +0.70(+1.89%)
Dec 24, 2015 37.43 37.38 37.38 37.38 10,555,998 -0.10(-0.25%)
Dec 23, 2015 37.63 37.67 37.16 37.47 31,370,156 +0.02(+0.04%)
Dec 22, 2015 37.54 37.70 37.23 37.46 27,339,476 +0.11(+0.30%)
Dec 21, 2015 37.26 37.46 36.96 37.35 30,541,274 +0.42(+1.14%)
Dec 18, 2015 37.28 37.66 36.87 36.92 63,046,520 -0.51(-1.35%)
Dec 17, 2015 38.08 38.09 37.41 37.43 31,075,022 -0.43(-1.14%)
Dec 16, 2015 37.46 37.99 36.93 37.86 39,792,108 +0.73(+1.98%)
Dec 15, 2015 37.61 37.86 37.11 37.13 53,374,568 -0.22(-0.58%)
Dec 14, 2015 37.05 37.39 36.17 37.35 48,431,308 +0.44(+1.20%)
Dec 11, 2015 37.02 37.24 36.80 36.90 44,538,824 -0.53(-1.41%)
Dec 10, 2015 37.60 37.75 37.15 37.43 39,807,948 -0.11(-0.29%)
Dec 09, 2015 37.92 38.17 36.81 37.54 54,035,780 -0.54(-1.41%)
Dec 08, 2015 37.85 38.20 37.67 38.08 36,623,028 -0.04(-0.12%)
Dec 07, 2015 38.34 38.39 37.71 38.12 36,281,880 -0.18(-0.46%)
Dec 04, 2015 37.61 38.38 37.46 38.30 55,208,412 +0.71(+1.90%)
Dec 03, 2015 38.26 38.41 37.24 37.58 51,864,812 -0.49(-1.29%)
Dec 02, 2015 38.40 38.75 37.90 38.08 44,647,048 -0.23(-0.61%)
Dec 01, 2015 37.31 38.40 37.30 38.31 42,720,156 +1.22(+3.29%)
Nov 30, 2015 37.40 37.70 37.03 37.09 41,954,908 -0.38(-1.02%)
Nov 27, 2015 37.38 37.63 37.33 37.47 16,789,644 +0.11(+0.28%)
Nov 25, 2015 37.36 37.37 37.37 37.37 22,467,538 -0.01(-0.02%)
Nov 24, 2015 37.56 37.72 36.84 37.37 46,737,064 -0.38(-1.02%)
Nov 23, 2015 37.83 38.09 37.55 37.76 28,325,836 -0.03(-0.08%)
Nov 20, 2015 37.28 37.85 37.11 37.79 44,316,052 +0.91(+2.46%)
Nov 19, 2015 36.90 37.06 36.83 36.88 26,582,334 -0.08(-0.21%)
Nov 18, 2015 36.34 37.03 36.31 36.96 33,674,496 +0.73(+2.03%)
Nov 17, 2015 36.42 36.55 36.11 36.22 30,239,872 -0.18(-0.50%)
Nov 16, 2015 35.74 36.43 35.53 36.41 38,132,604 +0.60(+1.67%)
Nov 13, 2015 36.42 36.52 35.80 35.81 41,557,316 -0.71(-1.95%)
Nov 12, 2015 36.51 36.85 36.39 36.52 36,777,664 -0.21(-0.57%)
Nov 11, 2015 36.58 37.01 36.47 36.73 27,364,304 +0.35(+0.97%)
Nov 10, 2015 36.18 36.49 35.88 36.37 32,179,838 +0.17(+0.47%)
Nov 09, 2015 36.47 36.69 35.93 36.20 41,428,908 -0.44(-1.21%)
Nov 06, 2015 36.53 36.73 36.31 36.65 30,266,382 +0.13(+0.34%)
Nov 05, 2015 36.43 36.93 36.43 36.52 37,269,724 +0.16(+0.43%)
Nov 04, 2015 36.06 36.61 36.05 36.36 34,154,840 +0.30(+0.82%)
Nov 03, 2015 35.90 36.19 35.70 36.07 31,342,806 +0.05(+0.15%)
Nov 02, 2015 35.51 36.04 35.25 36.01 37,760,060 +0.51(+1.45%)
Oct 30, 2015 35.75 35.86 35.46 35.50 38,218,920 -0.31(-0.85%)
Oct 29, 2015 35.48 35.87 35.46 35.81 29,152,356 +0.20(+0.56%)
Oct 28, 2015 35.33 35.61 35.11 35.61 43,627,928 +0.22(+0.63%)
Oct 27, 2015 35.33 35.64 35.20 35.38 44,966,632 -0.21(-0.60%)
Oct 26, 2015 35.04 35.92 35.02 35.60 54,392,724 +0.54(+1.54%)
Oct 23, 2015 36.33 36.46 35.04 35.06 133,229,896 +2.51(+7.70%)
Oct 22, 2015 32.30 32.85 32.16 32.55 81,418,784 +0.46(+1.43%)
Oct 21, 2015 32.67 32.76 32.05 32.09 35,922,492 -0.38(-1.18%)
Oct 20, 2015 33.16 33.20 32.17 32.48 50,020,636 -0.79(-2.38%)
Oct 19, 2015 33.02 33.30 32.94 33.27 29,579,542 +0.19(+0.59%)
Oct 16, 2015 33.17 33.20 32.82 33.07 32,259,228 +0.02(+0.07%)
Oct 15, 2015 32.70 33.12 32.69 33.05 37,747,704 +0.53(+1.62%)
Oct 14, 2015 32.62 32.93 32.41 32.52 28,336,628 -0.06(-0.17%)
Oct 13, 2015 32.12 32.85 32.12 32.58 36,194,060 +0.28(+0.87%)
Oct 12, 2015 32.07 32.39 31.91 32.30 25,551,724 +0.15(+0.48%)
Oct 09, 2015 31.96 32.26 31.73 32.14 33,012,244 +0.22(+0.70%)
Oct 08, 2015 32.03 32.17 31.24 31.92 43,689,960 -0.16(-0.50%)
Oct 07, 2015 32.43 32.49 31.57 32.08 41,900,404 -0.15(-0.48%)
Oct 06, 2015 31.91 32.43 31.79 32.24 44,787,848 +0.20(+0.62%)
Oct 05, 2015 31.56 32.11 31.31 32.04 36,107,560 +0.73(+2.32%)
Oct 02, 2015 30.33 31.33 30.12 31.31 53,757,204 +0.78(+2.56%)
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.