Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.72 40.88 40.67 40.84 12,738,806 +0.22(+0.55%)
Jan 28, 2016 40.67 40.74 40.50 40.62 9,644,242 +0.18(+0.46%)
Jan 27, 2016 40.54 40.65 40.32 40.44 14,342,658 -0.10(-0.24%)
Jan 26, 2016 40.24 40.55 40.23 40.54 12,416,674 +0.34(+0.86%)
Jan 25, 2016 40.38 40.55 40.17 40.19 12,666,499 -0.34(-0.85%)
Jan 22, 2016 40.20 40.57 40.20 40.54 11,878,193 +0.64(+1.60%)
Jan 21, 2016 39.74 40.01 39.54 39.90 18,213,172 +0.18(+0.46%)
Jan 20, 2016 39.70 39.91 39.21 39.71 21,612,538 -0.34(-0.86%)
Jan 19, 2016 40.20 40.24 39.97 40.06 14,624,005 -0.20(-0.49%)
Jan 15, 2016 40.06 40.25 40.25 40.25 14,605,418 -0.50(-1.24%)
Jan 14, 2016 40.63 40.82 40.46 40.76 14,438,910 +0.10(+0.24%)
Jan 13, 2016 41.18 41.24 40.61 40.66 15,127,900 -0.55(-1.34%)
Jan 12, 2016 41.24 41.34 41.06 41.21 9,038,258 +0.10(+0.24%)
Jan 11, 2016 41.30 41.38 41.09 41.11 12,618,523 -0.06(-0.15%)
Jan 08, 2016 41.47 41.52 41.18 41.18 16,663,565 -0.15(-0.36%)
Jan 07, 2016 41.29 41.40 41.22 41.32 9,539,734 -0.22(-0.53%)
Jan 06, 2016 41.45 41.59 41.38 41.54 9,699,024 -0.04(-0.09%)
Jan 05, 2016 41.52 41.72 41.46 41.58 7,250,313 +0.09(+0.21%)
Jan 04, 2016 41.45 41.51 41.31 41.50 11,449,960 -0.21(-0.50%)
Dec 31, 2015 41.69 41.70 41.70 41.70 3,806,230 +0.00(+0.00%)
Dec 30, 2015 41.59 41.74 41.55 41.70 6,504,014 +0.01(+0.03%)
Dec 29, 2015 41.58 41.74 41.51 41.69 8,856,936 +0.75(+1.82%)
Dec 28, 2015 41.03 41.10 40.92 40.95 5,991,899 -0.24(-0.59%)
Dec 24, 2015 41.18 41.19 41.19 41.19 5,234,203 +0.05(+0.12%)
Dec 23, 2015 41.02 41.21 41.02 41.14 12,219,162 +0.21(+0.50%)
Dec 22, 2015 40.66 40.95 40.56 40.93 11,184,371 +0.35(+0.86%)
Dec 21, 2015 40.73 40.78 40.47 40.58 10,642,612 -0.04(-0.09%)
Dec 18, 2015 40.73 40.78 40.56 40.62 11,616,779 -0.16(-0.39%)
Dec 17, 2015 41.30 41.30 40.74 40.78 17,297,958 -0.46(-1.11%)
Dec 16, 2015 41.04 41.27 40.90 41.24 19,580,572 +0.35(+0.86%)
Dec 15, 2015 40.85 41.13 40.79 40.88 18,542,518 +0.47(+1.17%)
Dec 14, 2015 40.63 40.70 40.17 40.41 22,934,382 -0.33(-0.80%)
Dec 11, 2015 41.25 41.27 40.34 40.74 28,942,816 -0.83(-2.01%)
Dec 10, 2015 41.66 41.77 41.55 41.57 9,191,373 -0.17(-0.41%)
Dec 09, 2015 41.61 41.85 41.61 41.74 15,470,560 +0.10(+0.23%)
Dec 08, 2015 41.85 41.90 41.59 41.65 28,781,230 -0.48(-1.15%)
Dec 07, 2015 42.32 42.32 42.12 42.13 10,291,884 -0.29(-0.68%)
Dec 04, 2015 42.44 42.49 42.34 42.42 9,136,419 -0.08(-0.20%)
Dec 03, 2015 42.59 42.63 42.44 42.51 9,482,576 -0.08(-0.20%)
Dec 02, 2015 42.74 42.77 42.59 42.59 10,696,950 -0.13(-0.31%)
Dec 01, 2015 42.58 42.75 42.57 42.72 11,800,401 +0.66(+1.57%)
Nov 30, 2015 42.10 42.10 41.99 42.06 6,152,028 -0.01(-0.03%)
Nov 27, 2015 41.98 42.07 41.97 42.07 2,475,543 +0.13(+0.31%)
Nov 25, 2015 41.97 41.94 41.94 41.94 6,533,596 +0.00(+0.00%)
Nov 24, 2015 41.80 41.97 41.77 41.94 7,160,425 +0.02(+0.06%)
Nov 23, 2015 41.99 42.00 41.86 41.92 5,303,496 -0.04(-0.09%)
Nov 20, 2015 42.02 42.12 41.94 41.96 9,480,839 -0.11(-0.25%)
Nov 19, 2015 42.31 42.31 42.05 42.06 12,782,408 -0.25(-0.59%)
Nov 18, 2015 42.29 42.37 42.27 42.31 8,158,611 +0.08(+0.20%)
Nov 17, 2015 42.34 42.41 42.23 42.23 10,740,561 -0.06(-0.14%)
Nov 16, 2015 42.09 42.29 42.04 42.29 9,606,109 +0.15(+0.37%)
Nov 13, 2015 42.17 42.27 42.11 42.13 12,541,767 -0.10(-0.23%)
Nov 12, 2015 42.38 42.47 42.23 42.23 20,859,432 -0.32(-0.75%)
Nov 11, 2015 42.67 42.70 42.54 42.55 2,707,205 -0.10(-0.22%)
Nov 10, 2015 42.71 42.78 42.60 42.65 14,631,473 -0.13(-0.31%)
Nov 09, 2015 42.88 42.90 42.76 42.78 14,540,613 -0.19(-0.44%)
Nov 06, 2015 43.01 43.05 42.91 42.97 8,465,643 -0.19(-0.44%)
Nov 05, 2015 43.25 43.30 43.16 43.16 6,288,948 -0.11(-0.25%)
Nov 04, 2015 43.36 43.37 43.25 43.26 8,006,360 -0.06(-0.14%)
Nov 03, 2015 43.31 43.36 43.25 43.32 6,869,228 +0.02(+0.05%)
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.