Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.56 35.16 35.16 35.16 3,600 +0.46(+1.33%)
Dec 30, 2015 34.95 35.41 34.01 34.70 30,709 -1.25(-3.48%)
Dec 29, 2015 36.05 36.20 35.58 35.95 29,392 -0.08(-0.22%)
Dec 28, 2015 35.85 36.03 35.53 36.03 27,874 +0.09(+0.26%)
Dec 24, 2015 36.19 35.94 35.94 35.94 6,800 +0.10(+0.29%)
Dec 23, 2015 35.57 35.83 35.36 35.83 2,965 +0.84(+2.40%)
Dec 22, 2015 34.96 35.08 34.88 34.99 8,333 +0.34(+0.98%)
Dec 21, 2015 35.64 35.64 34.65 34.65 6,649 -0.56(-1.59%)
Dec 18, 2015 36.14 36.14 34.49 35.21 4,446 -1.51(-4.11%)
Dec 17, 2015 36.80 36.80 36.38 36.72 2,743 +0.09(+0.23%)
Dec 16, 2015 35.77 36.67 35.77 36.63 3,111 +0.36(+1.00%)
Dec 15, 2015 36.09 36.27 36.00 36.27 4,649 +0.77(+2.18%)
Dec 14, 2015 35.65 35.65 35.37 35.50 11,405 -0.14(-0.40%)
Dec 11, 2015 36.00 36.08 35.64 35.64 3,613 -0.75(-2.06%)
Dec 10, 2015 37.15 37.15 36.38 36.39 17,111 -0.87(-2.33%)
Dec 09, 2015 37.45 37.61 37.26 37.26 6,971 +1.01(+2.79%)
Dec 08, 2015 36.33 36.51 36.25 36.25 1,584 -1.04(-2.79%)
Dec 07, 2015 37.68 37.68 37.18 37.29 2,010 -0.26(-0.69%)
Dec 04, 2015 37.70 37.70 37.45 37.55 22,812 -0.07(-0.18%)
Dec 03, 2015 38.15 38.18 37.53 37.62 4,606 +0.53(+1.42%)
Dec 02, 2015 37.35 37.48 37.09 37.09 1,977 -0.44(-1.17%)
Dec 01, 2015 37.58 37.58 37.25 37.53 7,780 +0.03(+0.08%)
Nov 30, 2015 37.82 37.82 37.50 37.50 4,472 -0.83(-2.17%)
Nov 27, 2015 39.00 39.00 38.08 38.33 2,150 -0.79(-2.02%)
Nov 25, 2015 39.12 39.12 39.12 39.12 1,000 -0.54(-1.36%)
Nov 24, 2015 39.49 39.74 39.49 39.66 3,984 +0.17(+0.43%)
Nov 23, 2015 39.93 39.93 39.49 39.49 5,732 -0.51(-1.27%)
Nov 20, 2015 39.83 40.00 39.83 40.00 920 +0.44(+1.12%)
Nov 19, 2015 39.29 39.56 39.29 39.56 452 +0.69(+1.77%)
Nov 18, 2015 38.87 38.87 38.87 38.87 544 +0.52(+1.35%)
Nov 17, 2015 38.35 38.35 38.35 38.35 643 -0.00(-0.01%)
Nov 16, 2015 38.20 38.35 38.11 38.35 2,211 +0.26(+0.69%)
Nov 13, 2015 38.09 38.28 38.09 38.09 817 -0.91(-2.33%)
Nov 12, 2015 38.62 39.00 38.62 39.00 8,268 -0.26(-0.67%)
Nov 11, 2015 39.48 39.48 38.94 39.26 3,952 +0.34(+0.88%)
Nov 10, 2015 38.30 39.04 38.30 38.92 2,143 +0.36(+0.93%)
Nov 09, 2015 39.20 39.20 38.56 38.56 1,991 -0.94(-2.38%)
Nov 06, 2015 39.67 39.67 39.04 39.50 2,661 -0.60(-1.50%)
Nov 05, 2015 40.00 40.19 39.72 40.10 5,946 +0.22(+0.55%)
Nov 04, 2015 40.50 40.50 39.78 39.88 11,908 -0.47(-1.16%)
Nov 03, 2015 39.24 40.35 39.24 40.35 4,765 +1.28(+3.28%)
Nov 02, 2015 39.01 39.11 38.99 39.07 2,678 +0.29(+0.75%)
Oct 30, 2015 38.46 38.78 38.46 38.78 931 +0.30(+0.78%)
Oct 29, 2015 38.50 38.75 38.48 38.48 802 -0.76(-1.93%)
Oct 28, 2015 39.24 39.24 39.24 39.24 477 +0.30(+0.76%)
Oct 27, 2015 38.99 39.21 38.82 38.94 2,712 -0.35(-0.89%)
Oct 26, 2015 39.74 39.76 39.24 39.29 4,084 -0.10(-0.25%)
Oct 23, 2015 39.55 39.71 39.32 39.39 4,976 +0.03(+0.07%)
Oct 22, 2015 39.27 39.46 39.22 39.36 27,175 +0.68(+1.75%)
Oct 21, 2015 38.70 38.70 38.59 38.68 1,772 -0.27(-0.69%)
Oct 20, 2015 39.25 39.32 38.94 38.95 50,530 -0.24(-0.61%)
Oct 19, 2015 39.44 39.44 39.18 39.19 570 -0.38(-0.96%)
Oct 16, 2015 39.57 39.57 39.57 39.57 401 +0.07(+0.18%)
Oct 15, 2015 39.35 39.50 39.22 39.50 20,468 +0.16(+0.41%)
Oct 14, 2015 39.12 39.44 39.12 39.34 5,722 +0.05(+0.11%)
Oct 13, 2015 39.29 39.29 39.29 39.29 310 -1.04(-2.58%)
Oct 12, 2015 40.61 40.61 40.34 40.34 1,286 -0.28(-0.70%)
Oct 09, 2015 40.52 40.74 40.52 40.62 1,083 +0.62(+1.55%)
Oct 08, 2015 39.75 40.00 39.69 40.00 1,994 +0.50(+1.27%)
Oct 07, 2015 39.70 39.89 39.42 39.50 2,154 +0.35(+0.89%)
Oct 06, 2015 39.05 39.15 39.05 39.15 1,102 +0.59(+1.53%)
Oct 05, 2015 38.64 38.64 38.56 38.56 1,738 +0.78(+2.07%)
Oct 02, 2015 36.39 37.78 36.39 37.78 1,024 +1.11(+3.04%)
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.