Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 37.63 38.15 37.63 38.03 234,371 +0.58(+1.55%)
Oct 30, 2015 38.15 38.15 37.37 37.45 163,978 -0.67(-1.76%)
Oct 29, 2015 38.46 38.72 38.09 38.12 439,098 -0.46(-1.19%)
Oct 28, 2015 37.37 38.64 37.37 38.58 62,326 +1.31(+3.51%)
Oct 27, 2015 37.40 37.43 37.10 37.27 59,604 -0.24(-0.64%)
Oct 26, 2015 37.69 37.72 37.33 37.51 37,746 -0.26(-0.69%)
Oct 23, 2015 37.22 37.77 37.22 37.77 3,149,865 +0.83(+2.25%)
Oct 22, 2015 36.56 37.27 36.56 36.94 58,814 +0.56(+1.54%)
Oct 21, 2015 36.93 36.98 36.33 36.38 47,278 -0.47(-1.28%)
Oct 20, 2015 36.51 36.97 36.51 36.85 41,172 +0.38(+1.04%)
Oct 19, 2015 36.44 36.78 36.42 36.47 33,802 -0.19(-0.52%)
Oct 16, 2015 36.89 36.89 36.49 36.66 61,685 +0.03(+0.08%)
Oct 15, 2015 35.99 36.66 35.99 36.63 50,734 +0.91(+2.55%)
Oct 14, 2015 36.28 36.28 35.60 35.72 120,324 -0.58(-1.60%)
Oct 13, 2015 36.39 36.60 36.28 36.30 67,581 -0.24(-0.66%)
Oct 12, 2015 36.52 36.59 36.36 36.54 80,694 +0.03(+0.08%)
Oct 09, 2015 36.96 36.99 36.37 36.51 40,186 -0.34(-0.92%)
Oct 08, 2015 36.64 36.89 36.38 36.85 56,294 +0.16(+0.44%)
Oct 07, 2015 36.64 36.94 36.39 36.69 190,234 +0.25(+0.69%)
Oct 06, 2015 36.52 36.67 36.29 36.44 65,666 -0.10(-0.27%)
Oct 05, 2015 36.08 36.64 36.08 36.54 87,439 +0.79(+2.21%)
Oct 02, 2015 35.20 35.75 34.51 35.75 69,959 -0.24(-0.67%)
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.