Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.77 34.90 34.90 34.90 1,270,677 -0.11(-0.31%)
Dec 30, 2015 34.97 35.25 34.83 35.01 1,373,824 -0.08(-0.24%)
Dec 29, 2015 35.15 35.42 34.95 35.10 1,152,649 +0.18(+0.53%)
Dec 28, 2015 34.74 34.93 34.36 34.91 1,233,169 +0.09(+0.26%)
Dec 24, 2015 34.96 34.82 34.82 34.82 577,830 +0.00(+0.00%)
Dec 23, 2015 34.02 34.91 33.72 34.82 2,248,121 +1.12(+3.34%)
Dec 22, 2015 34.08 34.25 33.15 33.70 3,269,645 -0.34(-0.99%)
Dec 21, 2015 33.86 34.31 33.68 34.03 4,469,261 +0.30(+0.88%)
Dec 18, 2015 34.41 34.72 33.70 33.73 6,539,650 -0.60(-1.74%)
Dec 17, 2015 34.27 34.65 33.99 34.33 4,372,754 -0.04(-0.11%)
Dec 16, 2015 33.67 34.44 32.71 34.37 5,208,837 +1.03(+3.10%)
Dec 15, 2015 34.18 34.86 33.32 33.34 4,265,604 -0.44(-1.31%)
Dec 14, 2015 34.93 35.14 33.59 33.78 2,715,889 -1.23(-3.52%)
Dec 11, 2015 35.33 35.94 34.90 35.01 2,051,036 -0.88(-2.45%)
Dec 10, 2015 35.98 36.99 35.58 35.89 4,102,576 -0.87(-2.37%)
Dec 09, 2015 36.83 37.35 36.34 36.76 1,998,792 +0.04(+0.10%)
Dec 08, 2015 37.38 37.63 36.71 36.73 1,610,466 -0.73(-1.96%)
Dec 07, 2015 37.73 38.58 37.41 37.46 2,014,791 -1.12(-2.90%)
Dec 04, 2015 38.77 38.85 38.09 38.58 1,081,862 -0.08(-0.22%)
Dec 03, 2015 39.86 39.86 38.26 38.66 1,626,227 +0.12(+0.32%)
Dec 02, 2015 38.08 39.46 38.08 38.54 1,417,148 -0.50(-1.27%)
Dec 01, 2015 38.85 39.57 38.56 39.04 1,380,574 +0.30(+0.77%)
Nov 30, 2015 39.86 39.86 38.65 38.74 1,909,309 +0.17(+0.44%)
Nov 27, 2015 38.35 38.78 38.25 38.57 377,789 +0.10(+0.26%)
Nov 25, 2015 38.20 38.47 38.47 38.47 1,210,424 -0.17(-0.44%)
Nov 24, 2015 40.26 40.26 38.29 38.64 2,250,241 +0.08(+0.20%)
Nov 23, 2015 37.57 38.94 37.57 38.56 1,561,232 +0.22(+0.58%)
Nov 20, 2015 38.53 38.79 38.13 38.34 1,289,798 -0.05(-0.14%)
Nov 19, 2015 37.71 38.64 37.47 38.39 2,010,771 +0.47(+1.23%)
Nov 18, 2015 36.45 37.96 36.45 37.93 2,315,366 +1.39(+3.81%)
Nov 17, 2015 35.42 37.52 35.42 36.53 3,005,721 +0.15(+0.41%)
Nov 16, 2015 36.89 37.00 36.17 36.38 3,121,700 -0.47(-1.28%)
Nov 13, 2015 37.14 37.94 36.76 36.86 2,162,992 -0.55(-1.46%)
Nov 12, 2015 38.26 38.65 37.38 37.40 1,773,716 -1.74(-4.44%)
Nov 11, 2015 38.29 39.44 38.29 39.14 1,056,100 +0.17(+0.45%)
Nov 10, 2015 39.92 39.92 38.21 38.97 1,584,241 -0.43(-1.10%)
Nov 09, 2015 38.81 41.06 38.81 39.40 1,946,314 -1.34(-3.28%)
Nov 06, 2015 38.65 40.79 38.65 40.73 1,850,760 +1.73(+4.44%)
Nov 05, 2015 37.94 39.92 36.59 39.00 5,183,715 -1.42(-3.51%)
Nov 04, 2015 41.63 41.63 40.32 40.42 1,346,105 +0.02(+0.06%)
Nov 03, 2015 38.73 40.86 38.73 40.40 1,828,681 -0.67(-1.63%)
Nov 02, 2015 40.66 41.49 40.63 41.07 1,541,066 +0.26(+0.63%)
Oct 30, 2015 41.08 41.42 40.81 40.81 1,377,933 -0.23(-0.56%)
Oct 29, 2015 40.01 41.62 39.49 41.04 1,450,661 -0.27(-0.64%)
Oct 28, 2015 41.60 41.69 40.20 41.30 2,409,000 +1.02(+2.52%)
Oct 27, 2015 40.07 40.47 39.60 40.29 1,345,997 -0.14(-0.36%)
Oct 26, 2015 40.46 40.50 39.62 40.43 1,533,491 -0.08(-0.21%)
Oct 23, 2015 40.00 40.77 39.96 40.51 1,979,001 +0.66(+1.66%)
Oct 22, 2015 40.36 40.81 39.42 39.85 2,475,680 -0.05(-0.13%)
Oct 21, 2015 41.14 41.14 39.28 39.91 2,058,853 -0.90(-2.21%)
Oct 20, 2015 40.87 41.33 38.99 40.81 1,483,216 -0.39(-0.94%)
Oct 19, 2015 41.90 42.30 40.74 41.20 1,897,276 -1.15(-2.72%)
Oct 16, 2015 43.91 43.91 41.58 42.35 1,840,348 -0.17(-0.39%)
Oct 15, 2015 42.18 42.61 41.71 42.52 1,155,377 +0.19(+0.45%)
Oct 14, 2015 42.19 42.65 41.96 42.33 1,344,970 +0.17(+0.40%)
Oct 13, 2015 42.25 43.12 42.09 42.16 2,330,331 -0.60(-1.40%)
Oct 12, 2015 43.67 43.72 42.12 42.76 1,709,008 -0.94(-2.15%)
Oct 09, 2015 41.76 43.82 41.76 43.70 4,578,342 +2.57(+6.24%)
Oct 08, 2015 40.93 41.48 40.66 41.14 2,385,284 +0.10(+0.24%)
Oct 07, 2015 39.12 41.62 39.12 41.04 3,244,758 -0.19(-0.46%)
Oct 06, 2015 41.27 41.79 40.97 41.23 2,852,353 +0.16(+0.39%)
Oct 05, 2015 40.54 41.28 40.32 41.07 2,034,871 +0.83(+2.06%)
Oct 02, 2015 37.95 40.27 37.95 40.24 2,539,687 +0.77(+1.94%)
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.