Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.69 37.95 36.01 36.69 1,766 +0.87(+2.43%)
Jan 28, 2016 37.46 37.56 35.82 35.82 3,561 -1.55(-4.15%)
Jan 27, 2016 37.17 38.05 36.16 37.37 2,441 -1.16(-3.02%)
Jan 26, 2016 38.53 39.69 36.98 38.53 943 +0.10(+0.25%)
Jan 25, 2016 36.40 38.43 35.82 38.43 1,266 +1.26(+3.39%)
Jan 22, 2016 38.12 38.24 37.10 37.17 1,109 -1.26(-3.27%)
Jan 21, 2016 38.24 40.37 37.76 38.43 995 +1.36(+3.66%)
Jan 20, 2016 36.88 38.43 34.37 37.08 2,650 -0.19(-0.52%)
Jan 19, 2016 35.24 37.49 35.24 37.27 3,230 +2.81(+8.15%)
Jan 15, 2016 34.95 34.46 34.46 34.46 2,499 -0.48(-1.38%)
Jan 14, 2016 33.98 36.01 33.01 34.95 4,528 +1.16(+3.44%)
Jan 13, 2016 36.88 37.66 29.53 33.79 5,768 -2.81(-7.67%)
Jan 12, 2016 43.61 43.66 34.66 36.59 8,775 -5.52(-13.10%)
Jan 11, 2016 43.66 44.82 41.72 42.11 12,386 -0.97(-2.25%)
Jan 08, 2016 44.05 44.14 42.69 43.08 4,562 +0.29(+0.68%)
Jan 07, 2016 43.95 44.73 42.60 42.79 7,091 -1.74(-3.91%)
Jan 06, 2016 45.98 47.63 44.05 44.53 2,472 -1.74(-3.77%)
Jan 05, 2016 45.21 47.44 44.92 46.27 1,681 +1.36(+3.02%)
Jan 04, 2016 44.53 45.79 43.56 44.92 1,608 -0.10(-0.22%)
Dec 31, 2015 47.24 45.02 45.02 45.02 13,852 -2.71(-5.68%)
Dec 30, 2015 48.40 49.95 46.95 47.73 5,135 -0.58(-1.20%)
Dec 29, 2015 49.18 49.47 47.53 48.31 3,137 -1.16(-2.35%)
Dec 28, 2015 49.66 50.15 48.21 49.47 2,551 -1.06(-2.11%)
Dec 24, 2015 50.82 50.53 50.53 50.53 464 -0.19(-0.38%)
Dec 23, 2015 48.89 51.21 48.89 50.73 2,464 +1.74(+3.56%)
Dec 22, 2015 49.47 49.86 48.40 48.98 3,010 +0.10(+0.20%)
Dec 21, 2015 47.44 49.56 47.05 48.89 2,539 +1.55(+3.27%)
Dec 18, 2015 47.82 48.69 47.09 47.34 1,689 +0.10(+0.20%)
Dec 17, 2015 48.69 49.37 47.24 47.24 1,442 -1.26(-2.59%)
Dec 16, 2015 46.88 49.86 46.88 48.50 1,689 +0.87(+1.83%)
Dec 15, 2015 48.18 48.98 46.26 47.63 4,823 -0.87(-1.80%)
Dec 14, 2015 50.82 51.02 48.30 48.50 4,222 -2.81(-5.47%)
Dec 11, 2015 52.47 53.34 50.34 51.31 2,652 -1.74(-3.28%)
Dec 10, 2015 53.24 54.12 52.47 53.05 1,094 -0.19(-0.36%)
Dec 09, 2015 53.34 54.60 52.70 53.24 2,018 -1.36(-2.48%)
Dec 08, 2015 52.98 55.18 52.08 54.60 1,959 -0.29(-0.53%)
Dec 07, 2015 54.41 55.47 52.47 54.89 7,068 +0.39(+0.71%)
Dec 04, 2015 53.34 55.35 53.34 54.50 5,569 +0.58(+1.08%)
Dec 03, 2015 54.12 54.79 52.47 53.92 4,126 -0.29(-0.54%)
Dec 02, 2015 54.21 54.89 52.86 54.21 4,963 -0.77(-1.41%)
Dec 01, 2015 55.28 55.40 52.86 54.99 4,818 -0.97(-1.73%)
Nov 30, 2015 57.41 57.70 52.66 55.95 9,267 -2.03(-3.51%)
Nov 27, 2015 58.67 58.67 56.63 57.99 5,088 +0.48(+0.84%)
Nov 25, 2015 55.76 57.50 57.50 57.50 19,223 +1.36(+2.41%)
Nov 24, 2015 60.02 67.48 55.47 56.15 195,613 +0.77(+1.40%)
Nov 23, 2015 50.73 56.54 50.05 55.37 27,990 +4.45(+8.75%)
Nov 20, 2015 51.02 51.41 49.95 50.92 2,348 +0.29(+0.57%)
Nov 19, 2015 49.66 51.41 49.66 50.63 2,438 +1.36(+2.75%)
Nov 18, 2015 49.44 50.15 49.18 49.28 1,554 -0.39(-0.78%)
Nov 17, 2015 48.89 50.05 48.50 49.66 1,857 +0.77(+1.58%)
Nov 16, 2015 48.89 49.14 48.40 48.89 1,680 +0.39(+0.80%)
Nov 13, 2015 48.50 50.15 48.15 48.50 793 +0.19(+0.40%)
Nov 12, 2015 48.50 51.79 47.92 48.31 1,632 -0.68(-1.38%)
Nov 11, 2015 50.73 51.98 48.40 48.98 1,549 -2.03(-3.98%)
Nov 10, 2015 49.54 52.18 48.40 51.02 2,654 -0.10(-0.19%)
Nov 09, 2015 50.92 53.05 49.47 51.11 2,033 -0.48(-0.94%)
Nov 06, 2015 49.47 51.79 49.47 51.60 1,794 +0.97(+1.91%)
Nov 05, 2015 53.44 53.44 50.63 50.63 3,356 -2.32(-4.39%)
Nov 04, 2015 52.47 53.34 51.89 52.95 3,255 +0.58(+1.11%)
Nov 03, 2015 50.73 53.11 50.24 52.37 5,392 +1.55(+3.05%)
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.