Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 37.12 36.62 36.62 36.62 5,309,847 -0.68(-1.83%)
Dec 30, 2015 37.44 37.59 37.23 37.30 3,015,324 -0.14(-0.38%)
Dec 29, 2015 37.22 37.78 37.12 37.45 5,281,387 +0.52(+1.41%)
Dec 28, 2015 36.67 36.93 36.20 36.93 3,487,554 +0.10(+0.28%)
Dec 24, 2015 36.84 36.82 36.82 36.82 2,037,224 +0.08(+0.21%)
Dec 23, 2015 37.26 37.32 35.65 36.75 5,728,029 -0.35(-0.94%)
Dec 22, 2015 37.43 37.64 36.70 37.10 4,369,899 +0.44(+1.21%)
Dec 21, 2015 36.77 37.17 36.05 36.65 6,099,940 +0.26(+0.70%)
Dec 18, 2015 36.40 37.02 36.24 36.40 13,253,443 -0.38(-1.03%)
Dec 17, 2015 37.24 37.65 36.76 36.77 7,803,957 -0.32(-0.87%)
Dec 16, 2015 36.84 37.30 36.08 37.10 6,631,519 +0.47(+1.29%)
Dec 15, 2015 36.26 37.42 36.18 36.62 8,411,916 +0.71(+1.98%)
Dec 14, 2015 35.26 35.95 34.90 35.91 6,008,510 +0.70(+1.99%)
Dec 11, 2015 35.72 36.19 34.78 35.21 11,410,441 -1.10(-3.02%)
Dec 10, 2015 36.62 36.73 36.02 36.31 5,506,703 -0.20(-0.54%)
Dec 09, 2015 37.09 37.23 35.82 36.51 7,660,643 -0.73(-1.96%)
Dec 08, 2015 36.26 37.33 36.07 37.24 5,955,281 +0.63(+1.73%)
Dec 07, 2015 36.82 36.93 36.32 36.60 7,122,120 -0.19(-0.51%)
Dec 04, 2015 35.54 36.88 35.52 36.79 5,327,862 +1.20(+3.38%)
Dec 03, 2015 36.55 36.83 35.35 35.59 8,097,270 -0.72(-1.98%)
Dec 02, 2015 36.49 36.90 36.22 36.31 5,876,927 -0.18(-0.49%)
Dec 01, 2015 35.82 36.67 35.80 36.49 8,884,368 +0.86(+2.42%)
Nov 30, 2015 35.43 35.65 34.71 35.63 8,424,293 +0.40(+1.13%)
Nov 27, 2015 35.19 35.38 35.15 35.23 1,447,334 +0.01(+0.03%)
Nov 25, 2015 35.02 35.22 35.22 35.22 4,458,449 +0.37(+1.06%)
Nov 24, 2015 35.18 35.27 34.54 34.85 6,140,947 -0.48(-1.37%)
Nov 23, 2015 35.31 35.55 34.56 35.34 8,869,846 -0.15(-0.43%)
Nov 20, 2015 35.10 35.98 34.64 35.49 8,732,974 +0.47(+1.35%)
Nov 19, 2015 35.01 35.54 34.93 35.01 5,564,127 +0.13(+0.38%)
Nov 18, 2015 34.28 34.96 33.89 34.88 8,727,100 +0.71(+2.08%)
Nov 17, 2015 33.08 34.29 32.97 34.17 10,544,806 +1.11(+3.35%)
Nov 16, 2015 32.63 33.21 31.96 33.07 9,171,590 +0.34(+1.04%)
Nov 13, 2015 32.91 33.12 32.34 32.73 7,206,909 -0.40(-1.20%)
Nov 12, 2015 32.74 33.60 32.74 33.12 10,323,811 +0.42(+1.27%)
Nov 11, 2015 32.50 33.01 31.77 32.71 9,027,760 +0.67(+2.10%)
Nov 10, 2015 32.03 32.12 31.52 32.03 9,405,049 -0.18(-0.56%)
Nov 09, 2015 33.40 33.94 31.89 32.21 16,857,564 -0.90(-2.71%)
Nov 06, 2015 35.73 35.73 32.97 33.11 21,840,626 -2.23(-6.32%)
Nov 05, 2015 35.43 35.82 34.78 35.35 10,990,486 +0.35(+1.00%)
Nov 04, 2015 34.20 35.54 34.07 35.00 18,843,866 +1.11(+3.27%)
Nov 03, 2015 31.55 35.76 30.64 33.89 46,022,672 +1.18(+3.62%)
Nov 02, 2015 32.40 32.98 32.01 32.71 7,805,428 -0.18(-0.55%)
Oct 30, 2015 32.96 33.30 32.36 32.89 9,173,586 -0.22(-0.66%)
Oct 29, 2015 33.30 33.48 32.66 33.10 6,022,047 -0.27(-0.82%)
Oct 28, 2015 33.11 33.50 32.92 33.38 6,478,858 +0.38(+1.15%)
Oct 27, 2015 33.02 33.24 32.82 33.00 6,342,981 +0.00(+0.00%)
Oct 26, 2015 33.12 33.16 32.88 33.00 3,998,658 -0.02(-0.06%)
Oct 23, 2015 33.36 33.53 32.88 33.02 9,669,156 +0.14(+0.43%)
Oct 22, 2015 32.05 33.24 32.05 32.88 10,191,022 +0.92(+2.87%)
Oct 21, 2015 32.17 32.27 31.86 31.96 4,970,480 -0.04(-0.12%)
Oct 20, 2015 31.94 32.03 31.68 32.00 5,701,061 +0.07(+0.21%)
Oct 19, 2015 32.11 32.33 31.54 31.93 5,753,279 -0.40(-1.23%)
Oct 16, 2015 32.22 32.46 31.97 32.33 8,109,330 +0.35(+1.09%)
Oct 15, 2015 31.39 31.99 31.19 31.98 11,160,934 +0.74(+2.36%)
Oct 14, 2015 31.00 31.61 30.92 31.24 9,604,547 +0.13(+0.43%)
Oct 13, 2015 30.75 31.40 30.46 31.11 13,383,991 +0.28(+0.92%)
Oct 12, 2015 30.16 31.13 30.10 30.82 5,496,547 +0.48(+1.59%)
Oct 09, 2015 29.92 30.36 29.64 30.34 6,681,163 +0.32(+1.07%)
Oct 08, 2015 30.05 30.13 29.34 30.02 9,222,465 -0.20(-0.66%)
Oct 07, 2015 30.35 30.55 29.68 30.22 7,128,585 +0.03(+0.09%)
Oct 06, 2015 30.13 30.50 29.81 30.19 7,025,943 -0.06(-0.19%)
Oct 05, 2015 30.10 30.33 29.85 30.25 9,046,754 +0.48(+1.62%)
Oct 02, 2015 28.92 29.76 28.62 29.76 9,967,530 +0.53(+1.81%)
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.