Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.20 39.21 39.21 39.21 11,171,318 -0.32(-0.81%)
Dec 30, 2015 39.60 39.77 39.40 39.53 7,490,287 -0.07(-0.17%)
Dec 29, 2015 39.32 39.80 39.28 39.60 8,902,313 +0.37(+0.95%)
Dec 28, 2015 39.19 39.37 39.02 39.23 6,514,837 -0.01(-0.02%)
Dec 24, 2015 39.19 39.23 39.23 39.23 4,014,475 -0.10(-0.25%)
Dec 23, 2015 38.88 39.51 38.87 39.33 9,601,253 +0.65(+1.69%)
Dec 22, 2015 38.61 38.77 38.07 38.68 17,777,522 +0.17(+0.44%)
Dec 21, 2015 38.71 38.71 38.01 38.51 15,674,947 +0.17(+0.45%)
Dec 18, 2015 38.71 38.84 38.31 38.33 28,426,066 -0.76(-1.94%)
Dec 17, 2015 40.17 40.27 39.09 39.09 18,206,280 -1.01(-2.52%)
Dec 16, 2015 39.66 40.17 39.34 40.10 13,485,238 +0.83(+2.12%)
Dec 15, 2015 38.96 39.48 38.77 39.27 15,606,122 +0.52(+1.34%)
Dec 14, 2015 38.71 38.87 38.34 38.75 16,163,085 +0.04(+0.10%)
Dec 11, 2015 39.34 39.55 38.62 38.71 14,006,946 -0.80(-2.03%)
Dec 10, 2015 39.02 39.73 38.87 39.51 15,560,029 +0.64(+1.65%)
Dec 09, 2015 39.21 39.46 38.65 38.87 14,072,659 -0.48(-1.22%)
Dec 08, 2015 39.43 40.04 39.17 39.35 10,289,871 -0.15(-0.39%)
Dec 07, 2015 39.76 39.91 39.14 39.51 11,808,793 +0.03(+0.07%)
Dec 04, 2015 38.91 39.51 38.88 39.48 18,597,072 +0.77(+2.00%)
Dec 03, 2015 39.79 39.81 38.45 38.71 18,472,132 -0.91(-2.29%)
Dec 02, 2015 40.23 40.47 39.56 39.61 13,722,233 -0.55(-1.37%)
Dec 01, 2015 39.57 40.21 39.33 40.16 17,659,224 +1.15(+2.94%)
Nov 30, 2015 39.77 39.82 39.01 39.01 18,145,920 -0.70(-1.76%)
Nov 27, 2015 39.27 39.89 39.27 39.71 4,051,263 +0.18(+0.45%)
Nov 25, 2015 39.46 39.54 39.54 39.54 8,259,619 +0.18(+0.45%)
Nov 24, 2015 39.42 39.51 39.08 39.36 14,276,470 -0.39(-0.98%)
Nov 23, 2015 39.80 39.89 39.58 39.75 11,803,958 -0.07(-0.17%)
Nov 20, 2015 40.19 40.38 39.74 39.82 12,137,999 -0.13(-0.33%)
Nov 19, 2015 40.07 40.13 39.69 39.95 9,292,714 +0.04(+0.09%)
Nov 18, 2015 39.64 39.97 39.52 39.91 14,674,431 +0.38(+0.97%)
Nov 17, 2015 39.53 39.96 39.22 39.53 9,683,197 +0.01(+0.02%)
Nov 16, 2015 38.41 39.60 38.37 39.52 9,375,655 +0.49(+1.26%)
Nov 13, 2015 39.35 39.54 38.94 39.03 15,482,168 +0.00(+0.00%)
Nov 12, 2015 39.44 39.72 39.03 39.03 11,654,498 -0.51(-1.28%)
Nov 11, 2015 40.34 40.48 39.51 39.54 11,609,456 -0.52(-1.30%)
Nov 10, 2015 40.02 40.18 39.76 40.06 10,139,142 +0.14(+0.35%)
Nov 09, 2015 39.76 40.04 39.55 39.92 12,419,033 -0.27(-0.68%)
Nov 06, 2015 40.32 40.39 39.75 40.19 14,569,713 -0.32(-0.80%)
Nov 05, 2015 40.82 40.98 40.24 40.52 12,291,859 -0.35(-0.86%)
Nov 04, 2015 40.82 41.04 40.61 40.87 10,527,909 +0.31(+0.76%)
Nov 03, 2015 40.54 40.76 40.09 40.56 12,522,351 +0.00(+0.00%)
Nov 02, 2015 40.25 40.72 40.05 40.56 14,347,091 +0.33(+0.82%)
Oct 30, 2015 40.32 40.67 40.23 40.23 14,969,800 -0.15(-0.38%)
Oct 29, 2015 40.45 40.95 40.09 40.38 12,102,609 -0.17(-0.42%)
Oct 28, 2015 39.74 40.58 39.41 40.55 19,986,964 +1.20(+3.05%)
Oct 27, 2015 39.57 39.82 38.84 39.35 18,963,678 +0.41(+1.06%)
Oct 26, 2015 38.75 39.13 38.62 38.94 14,911,539 +0.02(+0.06%)
Oct 23, 2015 38.53 39.19 38.37 38.92 21,336,930 +0.64(+1.67%)
Oct 22, 2015 37.40 38.68 37.02 38.28 25,067,812 +1.05(+2.81%)
Oct 21, 2015 37.35 37.52 36.91 37.23 15,390,583 +0.15(+0.40%)
Oct 20, 2015 37.82 37.88 36.87 37.09 13,512,519 -0.74(-1.97%)
Oct 19, 2015 37.78 37.94 37.48 37.83 11,470,290 -0.06(-0.16%)
Oct 16, 2015 37.76 38.06 37.59 37.89 15,071,766 +0.56(+1.50%)
Oct 15, 2015 36.56 37.59 36.25 37.33 19,072,890 +0.87(+2.38%)
Oct 14, 2015 36.50 36.89 36.39 36.46 18,655,662 +0.05(+0.14%)
Oct 13, 2015 37.37 37.47 36.33 36.41 20,251,524 -0.91(-2.45%)
Oct 12, 2015 36.59 37.42 36.57 37.32 15,833,563 -0.18(-0.47%)
Oct 09, 2015 37.53 37.91 37.31 37.50 14,839,331 -0.05(-0.14%)
Oct 08, 2015 37.28 37.67 36.90 37.55 17,041,306 +0.05(+0.14%)
Oct 07, 2015 37.14 37.62 36.63 37.50 19,762,320 +0.85(+2.31%)
Oct 06, 2015 37.82 37.82 36.30 36.65 22,410,298 -1.05(-2.79%)
Oct 05, 2015 37.59 37.77 37.31 37.70 21,578,842 +0.80(+2.17%)
Oct 02, 2015 35.91 36.91 35.58 36.90 33,000,810 +0.57(+1.56%)
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.