Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.57 38.44 37.57 38.37 247,878 +0.81(+2.16%)
Jan 28, 2016 37.72 37.75 37.29 37.56 225,643 -0.06(-0.16%)
Jan 27, 2016 38.11 38.31 37.41 37.62 360,637 -0.60(-1.56%)
Jan 26, 2016 37.93 38.29 37.74 38.22 474,761 +0.38(+1.02%)
Jan 25, 2016 38.36 38.37 37.78 37.83 156,823 -0.64(-1.66%)
Jan 22, 2016 38.16 38.52 38.08 38.47 456,045 +0.89(+2.37%)
Jan 21, 2016 37.71 38.07 37.43 37.58 364,850 -0.10(-0.27%)
Jan 20, 2016 37.28 38.04 36.50 37.68 1,407,079 -0.07(-0.19%)
Jan 19, 2016 38.07 38.21 37.41 37.75 1,498,126 +0.01(+0.03%)
Jan 15, 2016 37.57 37.74 37.74 37.74 700,400 -0.60(-1.56%)
Jan 14, 2016 38.01 38.64 37.48 38.34 972,485 +0.45(+1.19%)
Jan 13, 2016 39.13 39.17 37.79 37.89 1,329,316 -1.16(-2.97%)
Jan 12, 2016 38.93 39.19 38.52 39.05 983,056 +0.44(+1.14%)
Jan 11, 2016 38.91 39.06 38.16 38.61 2,189,676 -0.11(-0.28%)
Jan 08, 2016 39.35 39.45 38.67 38.72 1,159,595 -0.45(-1.15%)
Jan 07, 2016 39.54 39.84 39.12 39.17 725,506 -0.96(-2.39%)
Jan 06, 2016 40.06 40.36 39.88 40.13 301,426 -0.46(-1.13%)
Jan 05, 2016 40.59 40.74 40.41 40.59 432,235 +0.12(+0.30%)
Jan 04, 2016 40.77 40.80 40.14 40.47 1,264,339 -0.90(-2.18%)
Dec 31, 2015 41.70 41.37 41.37 41.37 321,600 -0.47(-1.12%)
Dec 30, 2015 42.07 42.09 41.81 41.84 200,577 -0.26(-0.62%)
Dec 29, 2015 41.86 42.16 41.86 42.10 258,692 +0.39(+0.94%)
Dec 28, 2015 41.50 41.71 41.35 41.71 209,726 +0.06(+0.14%)
Dec 24, 2015 41.69 41.65 41.65 41.65 98,100 -0.11(-0.26%)
Dec 23, 2015 41.66 41.77 41.52 41.76 226,352 +0.35(+0.85%)
Dec 22, 2015 41.35 41.51 40.99 41.41 455,837 +0.23(+0.56%)
Dec 21, 2015 41.18 41.34 40.97 41.18 393,196 +0.23(+0.56%)
Dec 18, 2015 41.43 41.43 40.95 40.95 93,895 -0.62(-1.49%)
Dec 17, 2015 42.19 42.21 41.57 41.57 276,396 -0.52(-1.24%)
Dec 16, 2015 41.75 42.18 41.58 42.09 701,223 +0.54(+1.30%)
Dec 15, 2015 41.62 41.70 41.39 41.55 360,393 +0.19(+0.46%)
Dec 14, 2015 41.19 41.36 40.84 41.36 211,029 +0.15(+0.36%)
Dec 11, 2015 41.53 41.66 41.11 41.21 183,484 -0.78(-1.86%)
Dec 10, 2015 41.94 42.18 41.86 41.99 190,139 +0.08(+0.19%)
Dec 09, 2015 42.29 42.65 41.82 41.91 292,166 -0.49(-1.16%)
Dec 08, 2015 42.11 42.53 42.06 42.40 158,578 -0.02(-0.05%)
Dec 07, 2015 42.54 42.55 42.27 42.42 181,127 -0.21(-0.49%)
Dec 04, 2015 41.91 42.65 41.91 42.63 114,087 +0.80(+1.91%)
Dec 03, 2015 42.61 42.67 41.65 41.83 253,998 -0.68(-1.60%)
Dec 02, 2015 42.79 42.88 42.45 42.51 332,508 -0.27(-0.63%)
Dec 01, 2015 42.67 42.87 42.56 42.78 509,974 +0.27(+0.64%)
Nov 30, 2015 42.87 42.90 42.45 42.51 215,233 -0.33(-0.77%)
Nov 27, 2015 42.78 42.89 42.68 42.84 35,086 +0.08(+0.19%)
Nov 25, 2015 42.65 42.76 42.76 42.76 198,500 +0.16(+0.38%)
Nov 24, 2015 42.32 42.64 42.16 42.60 238,341 +0.00(+0.00%)
Nov 23, 2015 42.51 42.82 42.49 42.60 211,295 +0.10(+0.24%)
Nov 20, 2015 42.46 42.68 42.43 42.50 219,381 +0.25(+0.59%)
Nov 19, 2015 42.23 42.45 42.23 42.25 251,077 +0.02(+0.05%)
Nov 18, 2015 41.69 42.26 41.61 42.23 227,878 +0.71(+1.71%)
Nov 17, 2015 41.63 41.86 41.47 41.52 205,644 -0.02(-0.05%)
Nov 16, 2015 41.05 41.54 40.99 41.54 197,334 +0.39(+0.95%)
Nov 13, 2015 41.51 41.51 41.08 41.15 212,700 -0.48(-1.15%)
Nov 12, 2015 42.11 42.15 41.61 41.63 501,715 -0.75(-1.77%)
Nov 11, 2015 42.65 42.65 42.34 42.38 193,134 -0.18(-0.42%)
Nov 10, 2015 42.18 42.57 42.15 42.56 144,706 +0.17(+0.40%)
Nov 09, 2015 42.75 42.78 42.17 42.39 544,932 -0.54(-1.26%)
Nov 06, 2015 42.92 42.95 42.61 42.93 271,250 -0.01(-0.02%)
Nov 05, 2015 42.95 43.02 42.66 42.94 310,456 +0.03(+0.07%)
Nov 04, 2015 43.08 43.12 42.73 42.91 340,429 -0.15(-0.35%)
Nov 03, 2015 43.09 43.19 42.87 43.06 423,199 -0.13(-0.30%)
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.