Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.35 39.27 39.27 39.27 50,033 -0.14(-0.34%)
Dec 30, 2015 39.76 39.81 39.41 39.41 42,231 -0.56(-1.40%)
Dec 29, 2015 40.31 40.40 39.79 39.96 50,173 +0.20(+0.51%)
Dec 28, 2015 39.90 39.90 39.49 39.76 46,456 -0.70(-1.73%)
Dec 24, 2015 40.51 40.46 40.46 40.46 47,904 -0.11(-0.27%)
Dec 23, 2015 40.50 40.73 40.39 40.57 49,793 +0.84(+2.11%)
Dec 22, 2015 39.51 39.76 39.24 39.74 51,920 +0.19(+0.47%)
Dec 21, 2015 39.78 39.81 39.40 39.55 45,877 +0.25(+0.65%)
Dec 18, 2015 39.19 39.41 38.97 39.30 67,356 +0.22(+0.56%)
Dec 17, 2015 39.43 39.52 38.82 39.08 34,827 -0.50(-1.26%)
Dec 16, 2015 39.30 39.66 38.80 39.57 50,666 +1.37(+3.58%)
Dec 15, 2015 38.09 38.42 37.85 38.21 74,589 +0.77(+2.06%)
Dec 14, 2015 37.28 37.48 36.89 37.44 51,751 +0.52(+1.40%)
Dec 11, 2015 37.16 37.41 36.84 36.92 40,945 -1.42(-3.70%)
Dec 10, 2015 38.45 38.63 38.15 38.34 32,197 -0.30(-0.79%)
Dec 09, 2015 38.81 39.22 38.50 38.64 22,563 -0.15(-0.39%)
Dec 08, 2015 38.37 38.89 38.37 38.80 25,240 -0.64(-1.63%)
Dec 07, 2015 39.64 39.68 39.20 39.44 29,929 -0.95(-2.34%)
Dec 04, 2015 39.87 40.45 39.85 40.39 35,702 +0.36(+0.89%)
Dec 03, 2015 40.63 40.63 39.84 40.03 61,373 -1.31(-3.17%)
Dec 02, 2015 41.76 41.93 41.24 41.34 24,496 -0.61(-1.45%)
Dec 01, 2015 41.95 42.15 41.65 41.95 53,153 -0.04(-0.10%)
Nov 30, 2015 41.46 42.01 41.38 41.99 45,571 +0.46(+1.10%)
Nov 27, 2015 41.52 41.69 41.35 41.54 30,086 -0.90(-2.11%)
Nov 25, 2015 42.42 42.43 42.43 42.43 31,226 -0.92(-2.13%)
Nov 24, 2015 42.91 43.35 42.82 43.35 31,854 +0.50(+1.16%)
Nov 23, 2015 43.24 43.24 42.84 42.85 40,206 -1.01(-2.29%)
Nov 20, 2015 43.75 43.99 43.69 43.86 23,755 +1.14(+2.67%)
Nov 19, 2015 42.64 42.89 42.64 42.72 25,416 +0.13(+0.30%)
Nov 18, 2015 42.22 42.59 42.03 42.59 25,795 -0.49(-1.14%)
Nov 17, 2015 43.06 43.30 42.91 43.08 21,422 -0.08(-0.20%)
Nov 16, 2015 42.50 43.17 42.45 43.17 31,506 +0.57(+1.35%)
Nov 13, 2015 43.02 43.02 42.37 42.59 38,284 -1.24(-2.84%)
Nov 12, 2015 43.95 44.22 43.81 43.84 41,648 +0.73(+1.69%)
Nov 11, 2015 43.17 43.40 43.08 43.11 30,949 -0.15(-0.35%)
Nov 10, 2015 43.35 43.35 43.07 43.26 25,172 -0.43(-0.99%)
Nov 09, 2015 44.20 44.21 43.31 43.69 84,944 -1.50(-3.31%)
Nov 06, 2015 45.10 45.30 44.81 45.19 28,564 -0.66(-1.44%)
Nov 05, 2015 45.71 46.02 45.65 45.85 75,370 +1.05(+2.34%)
Nov 04, 2015 45.45 45.45 44.73 44.80 23,313 +0.35(+0.78%)
Nov 03, 2015 44.11 44.73 44.10 44.45 27,134 -0.03(-0.06%)
Nov 02, 2015 44.13 44.48 44.07 44.48 31,722 +0.26(+0.59%)
Oct 30, 2015 44.37 44.37 44.00 44.22 24,459 -0.03(-0.06%)
Oct 29, 2015 44.22 44.25 43.96 44.24 53,559 -1.03(-2.28%)
Oct 28, 2015 45.82 45.92 44.87 45.27 68,968 -0.13(-0.28%)
Oct 27, 2015 45.36 45.51 45.12 45.40 38,294 +0.12(+0.26%)
Oct 26, 2015 45.54 45.55 45.28 45.28 48,631 -0.02(-0.04%)
Oct 23, 2015 45.65 45.65 45.09 45.30 73,890 +0.01(+0.02%)
Oct 22, 2015 44.54 45.29 44.54 45.29 130,851 +1.41(+3.22%)
Oct 21, 2015 44.64 44.64 43.82 43.88 80,523 -0.63(-1.42%)
Oct 20, 2015 44.32 44.53 44.21 44.51 209,764 +0.39(+0.88%)
Oct 19, 2015 44.37 44.37 43.62 44.12 59,718 -0.11(-0.25%)
Oct 16, 2015 44.02 44.39 43.92 44.23 56,584 -0.96(-2.11%)
Oct 15, 2015 44.73 45.19 44.43 45.19 111,351 -0.77(-1.67%)
Oct 14, 2015 45.01 46.23 44.96 45.96 142,218 +2.38(+5.45%)
Oct 13, 2015 44.03 44.35 43.58 43.58 55,148 +0.21(+0.49%)
Oct 12, 2015 43.69 43.78 43.17 43.37 23,841 +1.19(+2.83%)
Oct 09, 2015 42.30 43.00 41.94 42.18 26,064 -0.04(-0.10%)
Oct 08, 2015 41.53 42.22 41.49 42.22 44,553 +0.48(+1.15%)
Oct 07, 2015 41.75 41.91 41.29 41.74 49,761 +1.36(+3.37%)
Oct 06, 2015 40.58 40.64 40.34 40.38 49,297 -1.49(-3.55%)
Oct 05, 2015 41.35 41.87 41.27 41.87 40,275 +0.41(+0.98%)
Oct 02, 2015 40.34 41.66 40.29 41.46 61,841 +0.29(+0.70%)
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.