Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.27 32.84 32.13 32.81 144,894 +0.80(+2.50%)
Jan 28, 2016 32.10 32.35 31.75 32.01 332,153 +0.23(+0.72%)
Jan 27, 2016 31.55 32.49 31.50 31.78 87,260 +0.20(+0.63%)
Jan 26, 2016 31.02 31.64 31.02 31.58 38,006 +0.67(+2.17%)
Jan 25, 2016 31.84 31.91 30.89 30.91 98,892 -1.10(-3.44%)
Jan 22, 2016 32.06 32.18 31.84 32.01 62,302 +0.52(+1.65%)
Jan 21, 2016 32.11 32.31 31.48 31.49 80,251 -0.45(-1.41%)
Jan 20, 2016 31.76 32.22 31.18 31.94 96,813 -0.58(-1.78%)
Jan 19, 2016 33.15 33.25 32.30 32.52 82,099 -0.18(-0.55%)
Jan 15, 2016 32.69 32.70 32.70 32.70 91,800 -0.97(-2.88%)
Jan 14, 2016 33.56 33.92 33.04 33.67 268,702 +0.33(+0.99%)
Jan 13, 2016 34.72 34.81 33.26 33.34 70,145 -1.17(-3.39%)
Jan 12, 2016 34.64 34.71 33.99 34.51 84,473 +0.31(+0.91%)
Jan 11, 2016 34.39 34.48 33.84 34.20 66,149 +0.09(+0.26%)
Jan 08, 2016 35.21 35.26 34.11 34.11 248,776 -0.76(-2.18%)
Jan 07, 2016 35.32 35.53 34.76 34.87 192,672 -1.15(-3.19%)
Jan 06, 2016 36.06 36.33 35.88 36.02 133,578 -0.65(-1.77%)
Jan 05, 2016 36.75 36.91 36.40 36.67 22,116 -0.03(-0.08%)
Jan 04, 2016 36.81 36.83 36.33 36.70 41,686 -0.89(-2.37%)
Dec 31, 2015 37.69 37.59 37.59 37.59 26,200 -0.31(-0.82%)
Dec 30, 2015 38.04 38.15 37.88 37.90 28,774 -0.44(-1.14%)
Dec 29, 2015 38.19 38.38 38.10 38.34 49,343 +0.43(+1.13%)
Dec 28, 2015 37.91 37.91 37.52 37.91 57,445 -0.18(-0.47%)
Dec 24, 2015 38.09 38.09 38.09 38.09 24,100 +0.01(+0.03%)
Dec 23, 2015 37.75 38.09 37.67 38.08 79,023 +0.55(+1.47%)
Dec 22, 2015 37.51 37.59 37.01 37.53 43,741 +0.25(+0.67%)
Dec 21, 2015 37.30 37.37 36.91 37.28 131,403 +0.33(+0.89%)
Dec 18, 2015 37.85 37.85 36.95 36.95 80,885 -1.35(-3.52%)
Dec 17, 2015 39.22 39.22 38.30 38.30 455,863 -0.75(-1.92%)
Dec 16, 2015 38.73 39.16 38.25 39.05 96,357 +0.63(+1.64%)
Dec 15, 2015 37.69 38.57 37.69 38.42 126,160 +1.20(+3.22%)
Dec 14, 2015 37.28 37.59 36.76 37.22 261,321 -0.03(-0.08%)
Dec 11, 2015 37.72 37.72 37.00 37.25 59,675 -0.92(-2.41%)
Dec 10, 2015 38.06 38.59 37.88 38.17 90,668 +0.22(+0.58%)
Dec 09, 2015 38.28 38.69 37.72 37.95 69,546 -0.50(-1.30%)
Dec 08, 2015 38.79 38.92 38.34 38.45 41,469 -0.72(-1.84%)
Dec 07, 2015 39.63 39.63 38.93 39.17 72,281 -0.51(-1.29%)
Dec 04, 2015 38.80 39.75 38.67 39.68 38,990 +1.13(+2.93%)
Dec 03, 2015 39.29 39.32 38.46 38.55 108,189 -0.58(-1.48%)
Dec 02, 2015 39.65 39.67 39.06 39.13 98,225 -0.40(-1.01%)
Dec 01, 2015 39.33 39.61 39.20 39.53 65,691 +0.35(+0.89%)
Nov 30, 2015 39.29 39.35 39.10 39.18 85,995 -0.06(-0.15%)
Nov 27, 2015 39.13 39.24 38.91 39.24 26,387 +0.18(+0.46%)
Nov 25, 2015 39.25 39.06 39.06 39.06 48,500 -0.01(-0.03%)
Nov 24, 2015 38.77 39.19 38.65 39.07 105,180 +0.02(+0.05%)
Nov 23, 2015 39.17 39.38 39.02 39.05 74,128 -0.15(-0.38%)
Nov 20, 2015 39.43 39.47 39.09 39.20 109,663 -0.06(-0.15%)
Nov 19, 2015 39.22 39.37 38.98 39.26 552,139 +0.02(+0.05%)
Nov 18, 2015 38.58 39.24 38.53 39.24 100,821 +0.79(+2.05%)
Nov 17, 2015 38.65 38.88 38.35 38.45 111,160 -0.05(-0.13%)
Nov 16, 2015 38.01 38.51 37.82 38.50 69,171 +0.43(+1.13%)
Nov 13, 2015 38.43 38.47 37.95 38.07 58,791 -0.36(-0.94%)
Nov 12, 2015 38.89 38.97 38.42 38.43 307,325 -0.68(-1.74%)
Nov 11, 2015 39.45 39.50 39.03 39.11 223,888 -0.14(-0.36%)
Nov 10, 2015 39.06 39.31 38.85 39.25 2,794,401 +0.10(+0.26%)
Nov 09, 2015 39.70 39.70 38.95 39.15 318,156 -0.39(-0.99%)
Nov 06, 2015 39.80 39.85 39.35 39.54 413,693 +1.05(+2.73%)
Nov 05, 2015 38.20 38.61 38.15 38.49 198,036 +0.41(+1.08%)
Nov 04, 2015 38.24 38.27 38.02 38.08 114,733 -0.04(-0.10%)
Nov 03, 2015 37.93 38.30 37.93 38.12 39,425 +0.09(+0.24%)
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.