Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2015 | 34.10 | 34.25 | 34.00 | 34.00 | 1 | +0.29(+0.86%) |
Dec 24, 2015 | 33.71 | 33.71 | 33.71 | 33.71 | 29 | +0.08(+0.24%) |
Dec 22, 2015 | 33.63 | 33.63 | 33.63 | 33.63 | 107 | +0.02(+0.05%) |
Dec 21, 2015 | 34.42 | 34.42 | 33.56 | 33.61 | 4,559 | -0.01(-0.02%) |
Dec 17, 2015 | 33.65 | 33.62 | 33.62 | 33.62 | 2,038 | -0.81(-2.37%) |
Dec 16, 2015 | 32.95 | 34.43 | 32.95 | 34.43 | 396 | +0.83(+2.47%) |
Dec 15, 2015 | 33.60 | 33.70 | 33.59 | 33.60 | 5,829 | -0.04(-0.11%) |
Dec 10, 2015 | 33.65 | 33.70 | 33.61 | 33.64 | 1 | +0.20(+0.59%) |
Nov 17, 2015 | 33.45 | 33.45 | 33.45 | 33.45 | 107 | -0.34(-0.99%) |
Nov 12, 2015 | 33.78 | 33.78 | 33.78 | 33.78 | 1,394 | -0.09(-0.28%) |
Nov 11, 2015 | 33.87 | 33.88 | 33.87 | 33.87 | 10,298 | -0.01(-0.03%) |
Nov 10, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 1,716 | -0.12(-0.36%) |
Nov 09, 2015 | 34.00 | 34.01 | 33.97 | 34.01 | 7,956 | -0.01(-0.03%) |
Nov 04, 2015 | 33.98 | 34.01 | 33.98 | 34.01 | 12,365 | -0.10(-0.30%) |
Nov 03, 2015 | 34.12 | 34.12 | 34.12 | 34.12 | 700 | -0.04(-0.11%) |
Nov 02, 2015 | 34.02 | 34.16 | 34.02 | 34.15 | 4,813 | -0.01(-0.03%) |
Oct 30, 2015 | 34.15 | 34.16 | 34.15 | 34.16 | 591 | -0.31(-0.89%) |
Oct 28, 2015 | 33.95 | 34.47 | 33.95 | 34.47 | 212 | +0.47(+1.37%) |
Oct 27, 2015 | 34.07 | 34.18 | 34.01 | 34.01 | 6,264 | +0.25(+0.75%) |
Oct 15, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 118 | -0.21(-0.63%) |
Oct 08, 2015 | 33.92 | 33.97 | 33.97 | 33.97 | 1,180 | -0.04(-0.11%) |
Oct 07, 2015 | 33.93 | 34.01 | 33.93 | 34.01 | 16,367 | +0.12(+0.36%) |
Oct 02, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 429 | +0.19(+0.55%) |
Sep 30, 2015 | 33.76 | 33.70 | 33.70 | 33.70 | 321 | -0.58(-1.69%) |
Sep 22, 2015 | 34.19 | 34.28 | 34.28 | 34.28 | 1,072 | -0.08(-0.24%) |
Sep 18, 2015 | 34.36 | 34.37 | 34.36 | 34.36 | 36 | +0.10(+0.30%) |
Sep 15, 2015 | 34.33 | 34.26 | 34.26 | 34.26 | 41,838 | +0.07(+0.22%) |
Sep 11, 2015 | 34.33 | 34.18 | 34.18 | 34.18 | 12,015 | -0.11(-0.33%) |
Aug 26, 2015 | 34.28 | 34.29 | 34.28 | 34.29 | 5 | -0.18(-0.51%) |
Aug 18, 2015 | 34.47 | 34.47 | 34.47 | 34.47 | 28 | +0.26(+0.76%) |
Aug 10, 2015 | 34.20 | 34.21 | 34.21 | 34.21 | 643 | +0.06(+0.16%) |
Aug 07, 2015 | 34.03 | 34.15 | 34.01 | 34.15 | 9,806 | -0.01(-0.03%) |
Aug 06, 2015 | 34.10 | 34.21 | 33.90 | 34.16 | 17,058 | +0.05(+0.14%) |
Aug 05, 2015 | 34.16 | 34.21 | 34.12 | 34.12 | 965 | +0.10(+0.30%) |
Jul 30, 2015 | 34.01 | 34.01 | 34.01 | 34.01 | 43,661 | -0.20(-0.57%) |
Jul 28, 2015 | 34.20 | 34.21 | 34.21 | 34.21 | 2,038 | -0.04(-0.11%) |
Jul 27, 2015 | 34.25 | 34.25 | 34.25 | 34.25 | 2,199 | +0.10(+0.30%) |
Jul 23, 2015 | 34.12 | 34.15 | 34.15 | 34.15 | 8,367 | -0.25(-0.73%) |
Jul 21, 2015 | 34.40 | 34.40 | 34.40 | 34.40 | 214 | +0.01(+0.03%) |
Jul 14, 2015 | 34.39 | 34.39 | 34.39 | 34.39 | 2,145 | -0.04(-0.11%) |
Jul 08, 2015 | 34.42 | 34.42 | 34.42 | 34.42 | 2,574 | +0.20(+0.57%) |
Jul 07, 2015 | 34.19 | 34.26 | 34.19 | 34.23 | 1,182 | +0.39(+1.16%) |
Jul 02, 2015 | 33.88 | 33.88 | 33.84 | 33.84 | 1 | -0.09(-0.27%) |
Jun 30, 2015 | 33.93 | 33.93 | 33.93 | 33.93 | 858 | -0.43(-1.24%) |
Jun 17, 2015 | 34.36 | 34.36 | 34.36 | 34.36 | 1 | +0.08(+0.24%) |
Jun 02, 2015 | 34.27 | 34.27 | 34.27 | 34.27 | 32 | +0.08(+0.25%) |
Jun 01, 2015 | 34.19 | 34.19 | 34.19 | 34.19 | 107 | -0.27(-0.78%) |
May 27, 2015 | 34.19 | 34.46 | 34.46 | 34.46 | 429 | +0.04(+0.11%) |
May 05, 2015 | 34.42 | 34.42 | 34.42 | 34.42 | 536 | -0.07(-0.22%) |
May 04, 2015 | 34.26 | 34.50 | 34.26 | 34.50 | 1,288 | -0.04(-0.11%) |
May 01, 2015 | 34.43 | 34.63 | 34.43 | 34.53 | 2,468 | +0.10(+0.30%) |
Apr 30, 2015 | 34.15 | 34.44 | 34.15 | 34.43 | 746 | +0.09(+0.27%) |
Apr 29, 2015 | 34.15 | 34.34 | 34.15 | 34.34 | 1,073 | -0.07(-0.22%) |
Apr 28, 2015 | 34.41 | 34.41 | 34.41 | 34.41 | 751 | -0.08(-0.24%) |
Apr 27, 2015 | 34.42 | 35.07 | 34.42 | 34.50 | 21,951 | +0.29(+0.84%) |
Apr 22, 2015 | 34.34 | 34.21 | 34.21 | 34.21 | 751 | -0.15(-0.43%) |
Apr 21, 2015 | 34.35 | 34.45 | 34.24 | 34.36 | 2,146 | -0.02(-0.05%) |
Apr 20, 2015 | 34.44 | 34.45 | 34.38 | 34.38 | 10,587 | -0.14(-0.40%) |
Apr 15, 2015 | 34.26 | 34.52 | 34.52 | 34.52 | 966 | +0.05(+0.14%) |
Apr 14, 2015 | 34.47 | 34.89 | 34.47 | 34.47 | 13,873 | -0.07(-0.19%) |
Apr 08, 2015 | 34.53 | 34.53 | 34.53 | 34.53 | 2 | +0.08(+0.24%) |
Apr 07, 2015 | 34.44 | 34.45 | 34.44 | 34.45 | 323 | -0.10(-0.30%) |
Apr 06, 2015 | 34.29 | 36.17 | 34.29 | 34.55 | 2,746 | +0.06(+0.16%) |
Mar 25, 2015 | 34.50 | 34.50 | 34.50 | 34.50 | 1,932 | -0.03(-0.09%) |
Mar 16, 2015 | 34.12 | 34.53 | 34.53 | 34.53 | 644 | +0.03(+0.08%) |
Mar 13, 2015 | 34.41 | 34.50 | 34.41 | 34.50 | 605 | -0.03(-0.08%) |
Mar 12, 2015 | 34.51 | 34.54 | 34.51 | 34.53 | 11,102 | -0.02(-0.05%) |
Mar 11, 2015 | 34.43 | 34.55 | 34.43 | 34.55 | 6,491 | +0.06(+0.16%) |
Mar 10, 2015 | 34.45 | 34.49 | 34.45 | 34.49 | 1,820 | -0.13(-0.38%) |
Mar 09, 2015 | 34.52 | 34.63 | 34.52 | 34.62 | 3,189 | +0.03(+0.08%) |
Mar 06, 2015 | 32.14 | 34.59 | 32.14 | 34.59 | 16,171 | +0.13(+0.38%) |
Feb 19, 2015 | 34.46 | 34.46 | 34.46 | 34.46 | 1 | +0.29(+0.84%) |
Feb 09, 2015 | 34.18 | 34.18 | 34.18 | 34.18 | 644 | -0.04(-0.11%) |
Feb 06, 2015 | 34.19 | 34.21 | 34.19 | 34.21 | 16,765 | +0.11(+0.33%) |
Feb 05, 2015 | 34.15 | 34.15 | 34.10 | 34.10 | 1,852 | +0.05(+0.15%) |
Feb 04, 2015 | 34.05 | 34.05 | 34.05 | 34.05 | 161 | -0.29(-0.85%) |
Feb 03, 2015 | 34.35 | 34.40 | 34.34 | 34.34 | 644 | +0.04(+0.11%) |
Feb 02, 2015 | 34.30 | 34.32 | 34.30 | 34.31 | 966 | -0.01(-0.03%) |
Jan 30, 2015 | 34.05 | 34.31 | 34.05 | 34.31 | 5,217 | +0.34(+1.01%) |
Jan 29, 2015 | 33.97 | 33.97 | 33.97 | 33.97 | 1,043 | -0.07(-0.22%) |
Jan 27, 2015 | 34.07 | 34.05 | 34.05 | 34.05 | 2,040 | +0.04(+0.11%) |
Jan 26, 2015 | 34.01 | 34.01 | 34.01 | 34.01 | 322 | -0.07(-0.19%) |
Jan 21, 2015 | 34.07 | 34.07 | 34.07 | 34.07 | 107 | +0.00(+0.00%) |
Jan 16, 2015 | 34.07 | 34.07 | 34.07 | 34.07 | 107 | +0.32(+0.94%) |
Jan 15, 2015 | 33.76 | 33.76 | 33.76 | 33.76 | 270 | -0.41(-1.20%) |
Jan 12, 2015 | 34.16 | 34.17 | 34.17 | 34.17 | 5,478 | -1.59(-4.45%) |
Jan 09, 2015 | 34.11 | 35.76 | 33.98 | 35.76 | 25,699 | +1.66(+4.86%) |
Jan 08, 2015 | 34.05 | 34.14 | 34.04 | 34.10 | 14,010 | +0.04(+0.11%) |
Jan 07, 2015 | 34.06 | 34.06 | 34.06 | 34.06 | 107 | +0.04(+0.11%) |
Jan 06, 2015 | 34.03 | 34.03 | 34.03 | 34.03 | 966 | -0.19(-0.54%) |
Jan 05, 2015 | 34.12 | 34.21 | 34.12 | 34.21 | 464 | +0.05(+0.14%) |
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.
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.