Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.86 38.91 38.91 38.91 5,900 -0.09(-0.22%)
Dec 30, 2015 39.06 39.12 38.90 38.99 32,687 +0.03(+0.08%)
Dec 29, 2015 39.35 39.35 38.90 38.96 18,796 +0.06(+0.15%)
Dec 28, 2015 39.16 39.16 38.90 38.90 6,756 -0.30(-0.77%)
Dec 24, 2015 38.91 39.20 39.20 39.20 9,400 +0.10(+0.26%)
Dec 23, 2015 38.91 39.23 38.91 39.10 6,813 +0.20(+0.51%)
Dec 22, 2015 38.89 39.11 38.84 38.90 7,731 -0.17(-0.44%)
Dec 21, 2015 39.71 39.71 38.88 39.07 35,288 +0.16(+0.42%)
Dec 18, 2015 38.80 39.56 38.80 38.91 132,674 -0.08(-0.21%)
Dec 17, 2015 38.87 39.01 38.75 38.98 52,404 +0.18(+0.48%)
Dec 16, 2015 38.87 39.02 38.79 38.80 7,289 -0.12(-0.31%)
Dec 15, 2015 38.76 38.92 38.76 38.92 2,468 +0.03(+0.08%)
Dec 14, 2015 38.78 38.89 38.78 38.89 3,273 -0.17(-0.44%)
Dec 11, 2015 38.99 39.06 38.94 39.06 5,842 +0.14(+0.36%)
Dec 10, 2015 38.76 39.01 38.76 38.92 16,434 +0.05(+0.14%)
Dec 09, 2015 38.96 39.04 38.87 38.87 16,239 +0.10(+0.25%)
Dec 08, 2015 38.88 39.11 38.77 38.77 6,820 -0.30(-0.77%)
Dec 07, 2015 39.07 39.24 39.06 39.07 23,093 -0.21(-0.53%)
Dec 04, 2015 39.22 39.28 39.14 39.28 3,874 +0.04(+0.10%)
Dec 03, 2015 39.24 39.42 39.20 39.24 18,022 +0.18(+0.46%)
Dec 02, 2015 39.18 39.20 39.06 39.06 5,573 -0.12(-0.30%)
Dec 01, 2015 39.11 39.20 39.00 39.18 4,170 +0.11(+0.28%)
Nov 30, 2015 39.10 39.21 38.92 39.07 8,322 -0.06(-0.15%)
Nov 27, 2015 38.92 39.13 38.92 39.13 1,345 +0.14(+0.35%)
Nov 25, 2015 39.03 38.99 38.99 38.99 2,100 -0.15(-0.38%)
Nov 24, 2015 39.14 39.20 39.14 39.14 887 +0.10(+0.25%)
Nov 23, 2015 38.84 39.05 38.84 39.04 7,458 +0.08(+0.21%)
Nov 20, 2015 39.13 39.13 38.90 38.96 3,605 -0.03(-0.08%)
Nov 19, 2015 39.10 39.11 38.99 38.99 9,571 -0.19(-0.47%)
Nov 18, 2015 39.09 39.36 39.09 39.18 3,573 +0.02(+0.05%)
Nov 17, 2015 39.41 39.41 39.16 39.16 2,053 -0.12(-0.30%)
Nov 16, 2015 39.41 39.48 39.23 39.28 5,446 -0.09(-0.23%)
Nov 13, 2015 39.43 39.43 39.25 39.37 6,002 +0.06(+0.16%)
Nov 12, 2015 39.25 39.31 39.13 39.31 1,666 -0.16(-0.41%)
Nov 11, 2015 39.67 39.67 39.32 39.47 23,889 -0.02(-0.05%)
Nov 10, 2015 39.45 39.54 39.45 39.49 2,615 +0.11(+0.28%)
Nov 09, 2015 39.40 39.49 39.32 39.38 4,926 -0.15(-0.38%)
Nov 06, 2015 39.34 39.53 39.26 39.53 20,425 +0.44(+1.13%)
Nov 05, 2015 39.15 39.17 39.01 39.09 6,774 +0.03(+0.08%)
Nov 04, 2015 39.09 39.13 39.05 39.06 8,067 -0.04(-0.10%)
Nov 03, 2015 38.94 39.17 38.94 39.10 4,577 -0.12(-0.31%)
Nov 02, 2015 39.23 39.28 39.01 39.22 3,863 +0.34(+0.88%)
Oct 30, 2015 39.00 39.08 38.88 38.88 7,287 -0.05(-0.14%)
Oct 29, 2015 38.97 39.07 38.91 38.93 11,499 -0.30(-0.76%)
Oct 28, 2015 39.05 39.23 39.05 39.23 2,544 +0.16(+0.41%)
Oct 27, 2015 39.13 39.18 38.88 39.07 16,234 -0.28(-0.71%)
Oct 26, 2015 39.33 39.37 39.05 39.35 23,972 +0.02(+0.05%)
Oct 23, 2015 39.29 39.33 39.29 39.33 882 +0.15(+0.38%)
Oct 22, 2015 39.47 39.47 39.18 39.18 41,407 -0.36(-0.91%)
Oct 21, 2015 39.39 39.55 39.39 39.54 3,269 +0.07(+0.18%)
Oct 20, 2015 39.39 39.47 39.39 39.47 3,718 +0.18(+0.45%)
Oct 19, 2015 39.27 39.40 39.27 39.29 6,376 -0.11(-0.28%)
Oct 16, 2015 39.65 39.65 39.30 39.40 4,204 -0.14(-0.35%)
Oct 15, 2015 39.37 39.54 39.30 39.54 1,645 +0.24(+0.61%)
Oct 14, 2015 39.54 39.54 39.30 39.30 3,968 -0.23(-0.58%)
Oct 13, 2015 39.33 39.58 39.33 39.53 2,017 +0.20(+0.50%)
Oct 12, 2015 39.25 39.34 39.25 39.33 1,616 -0.22(-0.55%)
Oct 09, 2015 39.69 39.70 39.45 39.55 5,373 -0.18(-0.46%)
Oct 08, 2015 39.74 39.84 39.63 39.73 2,447 -0.02(-0.05%)
Oct 07, 2015 39.47 39.78 39.47 39.75 48,333 +0.30(+0.76%)
Oct 06, 2015 39.37 39.57 39.37 39.45 5,899 +0.33(+0.84%)
Oct 05, 2015 39.21 39.29 39.12 39.12 2,785 +0.14(+0.36%)
Oct 02, 2015 39.11 39.11 38.63 38.98 21,370 +0.05(+0.12%)
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.