Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.99 42.44 40.38 42.20 1,333,715 +1.57(+3.86%)
Jan 28, 2016 40.86 41.05 39.93 40.63 740,186 -0.03(-0.07%)
Jan 27, 2016 41.32 41.32 40.29 40.66 846,868 -0.67(-1.62%)
Jan 26, 2016 40.34 41.35 40.24 41.33 766,602 +1.09(+2.71%)
Jan 25, 2016 40.44 40.96 40.11 40.24 622,168 -0.20(-0.49%)
Jan 22, 2016 39.69 40.61 39.69 40.44 905,823 +1.05(+2.67%)
Jan 21, 2016 39.97 40.15 39.23 39.39 736,095 -0.38(-0.96%)
Jan 20, 2016 40.21 40.46 38.77 39.77 1,130,247 -0.78(-1.92%)
Jan 19, 2016 39.50 40.69 39.39 40.55 743,023 +1.22(+3.10%)
Jan 15, 2016 38.96 39.33 39.33 39.33 503,400 -0.10(-0.25%)
Jan 14, 2016 39.71 39.85 39.16 39.43 484,906 -0.25(-0.63%)
Jan 13, 2016 40.24 40.53 39.65 39.68 616,940 -0.48(-1.20%)
Jan 12, 2016 40.90 40.90 39.80 40.16 827,846 -0.60(-1.47%)
Jan 11, 2016 40.56 41.08 40.49 40.76 606,509 +0.25(+0.62%)
Jan 08, 2016 41.25 41.44 40.45 40.51 405,046 -0.60(-1.46%)
Jan 07, 2016 41.27 41.63 41.05 41.11 861,360 -0.73(-1.74%)
Jan 06, 2016 41.27 41.86 41.18 41.84 791,841 +0.23(+0.55%)
Jan 05, 2016 40.68 41.95 40.64 41.61 817,112 +0.93(+2.29%)
Jan 04, 2016 41.26 42.00 40.37 40.68 760,397 -0.66(-1.60%)
Dec 31, 2015 41.54 41.34 41.34 41.34 678,900 -0.11(-0.27%)
Dec 30, 2015 41.55 41.91 41.30 41.45 467,402 -0.12(-0.29%)
Dec 29, 2015 40.50 41.60 40.49 41.57 937,672 +1.17(+2.90%)
Dec 28, 2015 40.30 40.45 39.77 40.40 756,010 +0.02(+0.05%)
Dec 24, 2015 40.25 40.38 40.38 40.38 213,600 +0.06(+0.15%)
Dec 23, 2015 39.85 40.50 39.81 40.32 691,454 +0.51(+1.28%)
Dec 22, 2015 39.75 40.19 39.37 39.81 930,401 +0.14(+0.35%)
Dec 21, 2015 40.52 40.59 39.37 39.67 1,053,989 -0.68(-1.69%)
Dec 18, 2015 40.80 40.82 40.18 40.35 1,224,698 -0.55(-1.34%)
Dec 17, 2015 40.66 40.94 40.57 40.90 458,614 +0.21(+0.52%)
Dec 16, 2015 39.87 40.83 39.72 40.69 506,967 +0.98(+2.47%)
Dec 15, 2015 39.12 39.82 39.06 39.71 637,654 +0.80(+2.06%)
Dec 14, 2015 38.23 38.95 38.07 38.91 804,853 +0.62(+1.62%)
Dec 11, 2015 37.93 38.30 37.75 38.29 874,143 +0.24(+0.63%)
Dec 10, 2015 38.35 38.61 38.01 38.05 841,184 -0.22(-0.57%)
Dec 09, 2015 38.53 38.82 38.10 38.27 689,881 -0.38(-0.98%)
Dec 08, 2015 38.74 38.82 38.36 38.65 719,271 -0.08(-0.21%)
Dec 07, 2015 38.93 38.95 38.47 38.73 832,333 -0.24(-0.62%)
Dec 04, 2015 38.74 39.29 38.66 38.97 1,024,987 +0.34(+0.88%)
Dec 03, 2015 39.01 39.40 38.47 38.63 1,412,150 -1.36(-3.40%)
Dec 02, 2015 40.66 40.78 39.99 39.99 1,039,736 -0.79(-1.94%)
Dec 01, 2015 40.55 40.81 40.41 40.78 612,194 +0.38(+0.94%)
Nov 30, 2015 40.70 41.05 40.27 40.40 1,016,034 -0.15(-0.37%)
Nov 27, 2015 40.35 40.81 40.33 40.55 386,593 +0.14(+0.35%)
Nov 25, 2015 40.28 40.41 40.41 40.41 519,000 +0.17(+0.42%)
Nov 24, 2015 40.22 40.34 39.78 40.24 605,315 -0.21(-0.52%)
Nov 23, 2015 40.50 40.74 40.24 40.45 422,977 -0.03(-0.07%)
Nov 20, 2015 40.03 40.48 39.94 40.48 408,878 +0.60(+1.50%)
Nov 19, 2015 39.72 39.92 39.36 39.88 470,035 +0.26(+0.66%)
Nov 18, 2015 39.22 39.65 38.92 39.62 450,796 +0.42(+1.07%)
Nov 17, 2015 39.04 39.72 38.90 39.20 424,877 +0.04(+0.10%)
Nov 16, 2015 38.79 39.43 38.64 39.16 469,017 +0.50(+1.29%)
Nov 13, 2015 39.13 39.28 38.62 38.66 392,374 -0.34(-0.87%)
Nov 12, 2015 39.26 39.60 38.99 39.00 438,874 -0.78(-1.96%)
Nov 11, 2015 39.82 40.11 39.23 39.78 747,422 -0.04(-0.10%)
Nov 10, 2015 38.96 39.91 38.96 39.82 930,831 +0.88(+2.26%)
Nov 09, 2015 39.54 40.00 38.60 38.94 598,083 -0.77(-1.94%)
Nov 06, 2015 40.32 40.53 39.51 39.71 944,974 -1.18(-2.89%)
Nov 05, 2015 40.24 41.03 39.91 40.89 438,990 +0.58(+1.44%)
Nov 04, 2015 40.24 40.60 39.95 40.31 718,714 +0.11(+0.27%)
Nov 03, 2015 40.65 40.69 39.78 40.20 1,114,395 -0.61(-1.49%)
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.