Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.33 32.39 32.39 32.39 847,500 -0.01(-0.03%)
Dec 30, 2015 32.32 32.75 32.15 32.40 1,027,168 -0.05(-0.15%)
Dec 29, 2015 32.83 33.00 32.01 32.45 883,778 -0.45(-1.37%)
Dec 28, 2015 32.65 32.99 32.17 32.90 592,409 +0.05(+0.15%)
Dec 24, 2015 32.69 32.85 32.85 32.85 337,600 +0.24(+0.74%)
Dec 23, 2015 32.97 33.04 32.33 32.61 711,989 -0.18(-0.55%)
Dec 22, 2015 32.45 33.15 31.90 32.79 911,911 +0.40(+1.23%)
Dec 21, 2015 32.68 32.95 32.24 32.39 815,385 +0.03(+0.09%)
Dec 18, 2015 32.81 33.21 32.23 32.36 1,654,642 -0.69(-2.09%)
Dec 17, 2015 34.27 34.56 32.95 33.05 919,556 -1.26(-3.67%)
Dec 16, 2015 34.67 34.92 33.68 34.31 1,256,407 -0.34(-0.98%)
Dec 15, 2015 34.15 35.13 34.12 34.65 1,472,830 +1.18(+3.53%)
Dec 14, 2015 34.05 34.12 32.99 33.47 1,303,441 -0.61(-1.79%)
Dec 11, 2015 34.71 34.89 33.67 34.08 1,958,842 -1.17(-3.32%)
Dec 10, 2015 35.00 35.65 34.89 35.25 2,008,993 +0.16(+0.46%)
Dec 09, 2015 33.37 35.13 33.23 35.09 3,365,497 +1.72(+5.15%)
Dec 08, 2015 33.17 34.40 32.68 33.37 2,548,618 +0.01(+0.03%)
Dec 07, 2015 33.64 33.76 33.08 33.36 618,287 -0.37(-1.10%)
Dec 04, 2015 33.62 33.80 33.32 33.73 937,074 +0.17(+0.51%)
Dec 03, 2015 34.38 34.46 33.26 33.56 1,276,711 -0.50(-1.47%)
Dec 02, 2015 34.36 34.74 33.72 34.06 1,094,180 -0.18(-0.53%)
Dec 01, 2015 34.07 34.62 33.81 34.24 1,666,504 +0.30(+0.88%)
Nov 30, 2015 34.66 34.78 33.71 33.94 1,362,921 -0.86(-2.47%)
Nov 27, 2015 34.75 35.15 34.15 34.80 504,348 -0.17(-0.49%)
Nov 25, 2015 34.30 34.97 34.97 34.97 1,140,400 +0.54(+1.57%)
Nov 24, 2015 34.68 34.81 33.95 34.43 2,125,405 -0.57(-1.63%)
Nov 23, 2015 34.10 35.60 33.58 35.00 3,927,225 -0.02(-0.06%)
Nov 20, 2015 36.50 36.63 34.86 35.02 3,894,198 -1.20(-3.31%)
Nov 19, 2015 38.04 38.04 36.16 36.22 2,977,193 -1.55(-4.10%)
Nov 18, 2015 37.86 38.28 37.60 37.77 1,756,288 -0.03(-0.08%)
Nov 17, 2015 37.59 38.24 37.34 37.80 1,712,798 +0.27(+0.72%)
Nov 16, 2015 37.79 37.98 36.07 37.53 2,843,895 -0.31(-0.82%)
Nov 13, 2015 40.32 40.42 37.60 37.84 5,468,409 -3.23(-7.86%)
Nov 12, 2015 40.26 41.41 40.11 41.07 1,365,137 +0.38(+0.93%)
Nov 11, 2015 39.80 40.90 38.93 40.69 1,390,833 +0.86(+2.16%)
Nov 10, 2015 40.10 40.81 38.33 39.83 5,200,595 +1.55(+4.05%)
Nov 09, 2015 39.19 39.33 38.10 38.28 1,467,512 -1.09(-2.77%)
Nov 06, 2015 38.88 39.85 38.88 39.37 929,000 +0.45(+1.16%)
Nov 05, 2015 38.89 39.29 38.44 38.92 499,433 +0.10(+0.26%)
Nov 04, 2015 39.07 39.36 37.94 38.82 990,021 -0.06(-0.15%)
Nov 03, 2015 39.16 39.34 38.62 38.88 889,179 -0.23(-0.59%)
Nov 02, 2015 39.18 39.56 39.03 39.11 853,448 +0.14(+0.36%)
Oct 30, 2015 39.72 39.89 38.81 38.97 862,314 -0.72(-1.81%)
Oct 29, 2015 39.97 40.37 39.41 39.69 452,424 -0.24(-0.60%)
Oct 28, 2015 39.40 40.00 39.21 39.93 362,339 +0.67(+1.71%)
Oct 27, 2015 39.31 39.44 38.71 39.26 395,294 -0.03(-0.08%)
Oct 26, 2015 38.58 39.33 38.37 39.29 422,608 +0.63(+1.63%)
Oct 23, 2015 38.49 38.84 38.26 38.66 594,618 +0.20(+0.52%)
Oct 22, 2015 39.24 39.47 38.21 38.46 1,058,754 -0.72(-1.84%)
Oct 21, 2015 40.12 40.16 38.84 39.18 714,645 -0.66(-1.66%)
Oct 20, 2015 40.45 40.57 39.77 39.84 447,881 -0.69(-1.70%)
Oct 19, 2015 41.17 41.26 40.09 40.53 441,643 -0.47(-1.15%)
Oct 16, 2015 40.23 41.23 40.23 41.00 997,771 +0.66(+1.64%)
Oct 15, 2015 39.96 40.50 39.70 40.34 1,143,878 +0.53(+1.33%)
Oct 14, 2015 40.22 40.33 39.56 39.81 837,204 -0.28(-0.70%)
Oct 13, 2015 39.96 40.72 39.77 40.09 617,020 -0.05(-0.12%)
Oct 12, 2015 40.12 40.50 40.12 40.14 715,714 +0.04(+0.10%)
Oct 09, 2015 40.38 40.47 39.72 40.10 959,704 -0.11(-0.27%)
Oct 08, 2015 39.88 40.62 39.67 40.21 978,966 +0.39(+0.98%)
Oct 07, 2015 39.42 40.11 39.25 39.82 1,440,281 +0.62(+1.58%)
Oct 06, 2015 40.52 40.52 38.65 39.20 1,818,494 +0.02(+0.05%)
Oct 05, 2015 38.98 39.60 38.76 39.18 563,632 +0.53(+1.37%)
Oct 02, 2015 37.52 38.72 36.90 38.65 682,695 +0.98(+2.60%)
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.