Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.18 39.19 39.19 39.19 11,176,608 -0.32(-0.81%)
Dec 30, 2015 39.58 39.76 39.38 39.51 7,493,834 -0.07(-0.17%)
Dec 29, 2015 39.30 39.78 39.26 39.58 8,906,529 +0.37(+0.95%)
Dec 28, 2015 39.17 39.35 39.00 39.21 6,517,922 -0.01(-0.02%)
Dec 24, 2015 39.17 39.21 39.21 39.21 4,016,376 -0.10(-0.25%)
Dec 23, 2015 38.87 39.49 38.85 39.31 9,605,800 +0.65(+1.69%)
Dec 22, 2015 38.59 38.75 38.05 38.66 17,785,940 +0.17(+0.44%)
Dec 21, 2015 38.69 38.69 37.99 38.49 15,682,370 +0.17(+0.45%)
Dec 18, 2015 38.69 38.82 38.29 38.32 28,439,526 -0.76(-1.94%)
Dec 17, 2015 40.15 40.25 39.07 39.07 18,214,902 -1.01(-2.52%)
Dec 16, 2015 39.64 40.15 39.33 40.08 13,491,624 +0.83(+2.12%)
Dec 15, 2015 38.94 39.47 38.75 39.25 15,613,513 +0.52(+1.34%)
Dec 14, 2015 38.69 38.85 38.32 38.73 16,170,739 +0.04(+0.10%)
Dec 11, 2015 39.33 39.53 38.60 38.69 14,013,579 -0.80(-2.03%)
Dec 10, 2015 39.00 39.71 38.86 39.50 15,567,398 +0.64(+1.65%)
Dec 09, 2015 39.19 39.44 38.64 38.86 14,079,324 -0.48(-1.22%)
Dec 08, 2015 39.41 40.02 39.15 39.33 10,294,744 -0.15(-0.39%)
Dec 07, 2015 39.74 39.89 39.12 39.49 11,814,386 +0.03(+0.07%)
Dec 04, 2015 38.89 39.49 38.86 39.46 18,605,878 +0.77(+2.00%)
Dec 03, 2015 39.78 39.79 38.43 38.69 18,480,880 -0.90(-2.29%)
Dec 02, 2015 40.21 40.45 39.54 39.59 13,728,732 -0.55(-1.37%)
Dec 01, 2015 39.55 40.19 39.31 40.14 17,667,588 +1.15(+2.94%)
Nov 30, 2015 39.75 39.80 38.99 39.00 18,154,514 -0.70(-1.76%)
Nov 27, 2015 39.25 39.87 39.25 39.69 4,053,182 +0.18(+0.45%)
Nov 25, 2015 39.44 39.52 39.52 39.52 8,263,531 +0.18(+0.45%)
Nov 24, 2015 39.40 39.49 39.06 39.34 14,283,231 -0.39(-0.98%)
Nov 23, 2015 39.78 39.87 39.56 39.73 11,809,548 -0.07(-0.17%)
Nov 20, 2015 40.17 40.36 39.72 39.80 12,143,747 -0.13(-0.33%)
Nov 19, 2015 40.05 40.11 39.67 39.93 9,297,114 +0.04(+0.09%)
Nov 18, 2015 39.62 39.95 39.50 39.89 14,681,381 +0.38(+0.97%)
Nov 17, 2015 39.51 39.94 39.20 39.51 9,687,782 +0.01(+0.02%)
Nov 16, 2015 38.39 39.58 38.35 39.50 9,380,095 +0.49(+1.26%)
Nov 13, 2015 39.33 39.52 38.93 39.01 15,489,500 +0.00(+0.00%)
Nov 12, 2015 39.42 39.70 39.01 39.01 11,660,017 -0.51(-1.28%)
Nov 11, 2015 40.32 40.46 39.49 39.52 11,614,954 -0.52(-1.30%)
Nov 10, 2015 40.00 40.17 39.74 40.04 10,143,944 +0.14(+0.35%)
Nov 09, 2015 39.75 40.03 39.53 39.90 12,424,914 -0.27(-0.68%)
Nov 06, 2015 40.31 40.37 39.73 40.17 14,576,613 -0.32(-0.80%)
Nov 05, 2015 40.80 40.96 40.22 40.50 12,297,681 -0.35(-0.86%)
Nov 04, 2015 40.81 41.02 40.59 40.85 10,532,895 +0.31(+0.76%)
Nov 03, 2015 40.52 40.74 40.07 40.54 12,528,282 +0.00(+0.00%)
Nov 02, 2015 40.23 40.70 40.03 40.54 14,353,886 +0.33(+0.82%)
Oct 30, 2015 40.31 40.65 40.21 40.21 14,976,889 -0.15(-0.38%)
Oct 29, 2015 40.43 40.93 40.07 40.36 12,108,341 -0.17(-0.42%)
Oct 28, 2015 39.72 40.56 39.39 40.53 19,996,430 +1.20(+3.05%)
Oct 27, 2015 39.55 39.80 38.83 39.33 18,972,660 +0.41(+1.06%)
Oct 26, 2015 38.73 39.11 38.60 38.92 14,918,601 +0.02(+0.06%)
Oct 23, 2015 38.51 39.17 38.36 38.90 21,347,034 +0.64(+1.67%)
Oct 22, 2015 37.38 38.66 37.00 38.26 25,079,684 +1.04(+2.81%)
Oct 21, 2015 37.33 37.50 36.89 37.22 15,397,871 +0.15(+0.40%)
Oct 20, 2015 37.80 37.86 36.86 37.07 13,518,918 -0.74(-1.97%)
Oct 19, 2015 37.76 37.92 37.47 37.81 11,475,722 -0.06(-0.16%)
Oct 16, 2015 37.74 38.05 37.58 37.87 15,078,904 +0.56(+1.50%)
Oct 15, 2015 36.54 37.58 36.23 37.31 19,081,922 +0.87(+2.38%)
Oct 14, 2015 36.48 36.87 36.38 36.44 18,664,496 +0.05(+0.14%)
Oct 13, 2015 37.36 37.45 36.31 36.39 20,261,114 -0.91(-2.45%)
Oct 12, 2015 36.57 37.41 36.55 37.30 15,841,062 -0.18(-0.47%)
Oct 09, 2015 37.51 37.89 37.29 37.48 14,846,359 -0.05(-0.14%)
Oct 08, 2015 37.27 37.66 36.88 37.53 17,049,378 +0.05(+0.14%)
Oct 07, 2015 37.12 37.61 36.61 37.48 19,771,680 +0.85(+2.31%)
Oct 06, 2015 37.80 37.80 36.28 36.63 22,420,912 -1.05(-2.79%)
Oct 05, 2015 37.57 37.75 37.29 37.69 21,589,062 +0.80(+2.17%)
Oct 02, 2015 35.89 36.89 35.57 36.88 33,016,438 +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.