Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.71 36.06 35.68 36.06 43,280,512 +0.53(+1.49%)
Jan 28, 2016 35.77 35.79 35.21 35.53 26,182,744 +0.05(+0.14%)
Jan 27, 2016 34.99 35.80 34.90 35.48 50,252,768 +0.08(+0.23%)
Jan 26, 2016 35.03 35.57 34.93 35.40 41,636,968 +0.40(+1.14%)
Jan 25, 2016 35.19 35.43 34.77 35.00 30,239,384 -0.14(-0.40%)
Jan 22, 2016 34.88 35.18 34.70 35.14 33,139,786 +0.60(+1.74%)
Jan 21, 2016 33.99 34.88 33.79 34.54 40,972,924 +0.64(+1.89%)
Jan 20, 2016 34.14 34.35 33.43 33.90 50,525,636 -0.61(-1.77%)
Jan 19, 2016 34.21 34.60 34.11 34.51 36,746,360 +0.52(+1.53%)
Jan 15, 2016 33.66 33.99 33.99 33.99 44,922,100 -0.31(-0.90%)
Jan 14, 2016 33.88 34.55 33.75 34.30 36,325,836 +0.56(+1.66%)
Jan 13, 2016 34.01 34.30 33.73 33.74 40,238,184 -0.16(-0.47%)
Jan 12, 2016 34.10 34.19 33.66 33.90 24,115,040 -0.05(-0.15%)
Jan 11, 2016 33.76 34.10 33.53 33.95 26,435,096 +0.41(+1.22%)
Jan 08, 2016 33.77 33.96 33.41 33.54 28,090,768 +0.03(+0.09%)
Jan 07, 2016 33.62 34.10 33.51 33.51 35,087,128 -0.55(-1.61%)
Jan 06, 2016 33.82 34.21 33.72 34.06 26,908,520 -0.53(-1.53%)
Jan 05, 2016 34.35 34.69 34.12 34.59 30,693,106 +0.24(+0.70%)
Jan 04, 2016 34.08 34.35 34.01 34.35 31,774,078 -0.06(-0.17%)
Dec 31, 2015 34.56 34.41 34.41 34.41 20,261,800 -0.33(-0.95%)
Dec 30, 2015 34.93 34.95 34.68 34.74 13,752,002 -0.19(-0.54%)
Dec 29, 2015 34.94 34.99 34.79 34.93 14,367,563 +0.17(+0.49%)
Dec 28, 2015 34.62 34.88 34.60 34.76 13,925,664 +0.10(+0.29%)
Dec 24, 2015 34.78 34.66 34.66 34.66 6,862,400 -0.12(-0.35%)
Dec 23, 2015 34.43 34.92 34.43 34.78 19,308,492 +0.37(+1.08%)
Dec 22, 2015 34.29 34.48 34.01 34.41 20,427,116 +0.32(+0.94%)
Dec 21, 2015 33.92 34.11 33.75 34.09 20,390,866 +0.49(+1.46%)
Dec 18, 2015 33.87 34.00 33.60 33.60 51,216,300 -0.43(-1.26%)
Dec 17, 2015 34.42 34.61 34.03 34.03 27,696,300 -0.37(-1.08%)
Dec 16, 2015 33.91 34.48 33.90 34.40 31,184,128 +0.59(+1.75%)
Dec 15, 2015 33.72 33.93 33.41 33.81 25,358,512 +0.21(+0.63%)
Dec 14, 2015 33.15 33.65 33.11 33.60 26,394,486 +0.43(+1.30%)
Dec 11, 2015 33.41 33.59 33.09 33.17 26,950,880 -0.50(-1.49%)
Dec 10, 2015 33.63 34.02 33.55 33.67 27,695,182 +0.10(+0.30%)
Dec 09, 2015 33.75 34.23 33.47 33.57 25,051,496 -0.28(-0.83%)
Dec 08, 2015 33.95 34.10 33.63 33.85 28,411,842 -0.42(-1.23%)
Dec 07, 2015 33.88 34.39 33.88 34.27 33,955,272 +0.16(+0.47%)
Dec 04, 2015 33.19 34.17 33.17 34.11 35,685,872 +1.01(+3.05%)
Dec 03, 2015 33.61 33.66 33.01 33.10 28,747,990 -0.46(-1.37%)
Dec 02, 2015 33.76 33.95 33.54 33.56 25,851,078 -0.21(-0.62%)
Dec 01, 2015 33.78 33.97 33.58 33.77 16,761,181 +0.10(+0.30%)
Nov 30, 2015 33.59 33.75 33.42 33.67 24,865,260 +0.10(+0.30%)
Nov 27, 2015 33.50 33.78 33.48 33.57 9,327,165 +0.12(+0.36%)
Nov 25, 2015 33.35 33.45 33.45 33.45 14,601,700 +0.06(+0.18%)
Nov 24, 2015 33.29 33.59 33.20 33.39 17,699,774 -0.07(-0.21%)
Nov 23, 2015 33.66 33.68 33.43 33.46 15,271,922 -0.20(-0.59%)
Nov 20, 2015 33.74 33.78 33.55 33.66 20,454,634 +0.04(+0.12%)
Nov 19, 2015 33.52 33.75 33.47 33.62 17,963,070 +0.08(+0.24%)
Nov 18, 2015 33.25 33.58 33.02 33.54 22,229,196 +0.28(+0.84%)
Nov 17, 2015 33.07 33.52 33.06 33.26 20,367,700 +0.22(+0.67%)
Nov 16, 2015 32.35 33.05 32.23 33.04 23,599,646 +0.73(+2.26%)
Nov 13, 2015 32.64 32.84 32.31 32.31 23,626,876 -0.38(-1.16%)
Nov 12, 2015 32.84 32.86 32.63 32.69 17,408,320 -0.23(-0.70%)
Nov 11, 2015 32.84 33.00 32.80 32.92 14,038,880 +0.13(+0.40%)
Nov 10, 2015 32.86 32.90 32.67 32.79 19,262,724 -0.05(-0.15%)
Nov 09, 2015 32.96 32.97 32.75 32.84 20,432,296 -0.32(-0.97%)
Nov 06, 2015 33.22 33.27 32.86 33.16 21,494,480 -0.18(-0.54%)
Nov 05, 2015 33.49 33.55 33.27 33.34 16,136,914 -0.14(-0.42%)
Nov 04, 2015 33.76 33.78 33.44 33.48 17,293,404 -0.15(-0.45%)
Nov 03, 2015 33.55 33.75 33.46 33.63 17,700,988 +0.02(+0.06%)
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.