Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.98 38.51 36.98 38.46 435,177 +1.77(+4.83%)
Jan 28, 2016 36.87 37.40 36.61 36.69 265,729 +0.01(+0.02%)
Jan 27, 2016 37.43 37.62 36.55 36.68 200,603 -0.89(-2.37%)
Jan 26, 2016 36.45 37.58 36.34 37.57 248,737 +1.25(+3.44%)
Jan 25, 2016 36.57 37.33 36.25 36.32 439,496 +0.37(+1.02%)
Jan 22, 2016 35.59 36.19 35.39 35.95 333,703 +0.52(+1.48%)
Jan 21, 2016 35.06 35.68 34.42 35.43 466,659 +0.47(+1.33%)
Jan 20, 2016 35.16 35.35 33.71 34.96 466,129 -0.37(-1.04%)
Jan 19, 2016 36.33 36.71 35.32 35.33 397,015 -0.67(-1.85%)
Jan 15, 2016 35.73 36.00 36.00 36.00 264,399 -0.35(-0.96%)
Jan 14, 2016 36.09 36.59 35.75 36.34 260,594 +0.37(+1.02%)
Jan 13, 2016 36.63 37.33 35.91 35.98 181,331 -0.65(-1.77%)
Jan 12, 2016 37.15 37.26 36.50 36.63 285,242 -0.27(-0.74%)
Jan 11, 2016 36.16 37.07 36.07 36.90 378,627 +0.82(+2.28%)
Jan 08, 2016 36.61 36.88 35.89 36.08 549,863 -0.42(-1.16%)
Jan 07, 2016 36.18 36.56 35.99 36.50 382,457 -0.23(-0.63%)
Jan 06, 2016 36.21 36.85 36.21 36.74 562,599 +0.22(+0.59%)
Jan 05, 2016 35.85 36.74 35.40 36.52 439,151 +0.01(+0.02%)
Jan 04, 2016 37.11 37.22 36.37 36.51 390,218 -1.04(-2.77%)
Dec 31, 2015 37.68 37.55 37.55 37.55 316,294 -0.12(-0.31%)
Dec 30, 2015 37.66 37.91 37.44 37.67 271,268 +0.00(+0.00%)
Dec 29, 2015 37.88 38.07 37.51 37.67 215,634 -0.01(-0.02%)
Dec 28, 2015 37.47 37.71 37.29 37.68 209,998 +0.09(+0.24%)
Dec 24, 2015 37.67 37.59 37.59 37.59 110,036 -0.02(-0.04%)
Dec 23, 2015 37.50 37.98 37.50 37.60 309,717 +0.25(+0.67%)
Dec 22, 2015 37.22 37.57 37.06 37.35 389,943 +0.53(+1.45%)
Dec 21, 2015 36.44 36.84 36.33 36.82 249,889 +0.57(+1.58%)
Dec 18, 2015 36.03 36.28 35.67 36.24 615,783 +0.19(+0.53%)
Dec 17, 2015 36.05 36.24 35.76 36.05 231,522 +0.09(+0.25%)
Dec 16, 2015 35.49 36.02 34.85 35.96 231,245 +0.70(+1.98%)
Dec 15, 2015 34.96 36.63 34.96 35.26 393,004 +0.98(+2.87%)
Dec 14, 2015 34.27 34.53 34.01 34.28 459,222 +0.01(+0.02%)
Dec 11, 2015 34.02 34.51 33.88 34.27 328,618 -0.12(-0.36%)
Dec 10, 2015 34.72 35.04 34.30 34.40 180,674 -0.21(-0.62%)
Dec 09, 2015 35.05 35.10 34.34 34.61 160,793 -0.63(-1.78%)
Dec 08, 2015 35.27 35.55 34.94 35.24 180,933 -0.11(-0.30%)
Dec 07, 2015 35.02 35.36 34.75 35.35 199,785 +0.24(+0.68%)
Dec 04, 2015 34.30 35.14 34.09 35.11 372,879 +0.83(+2.43%)
Dec 03, 2015 35.03 35.06 34.19 34.27 228,588 -0.78(-2.22%)
Dec 02, 2015 35.12 35.46 34.99 35.05 295,848 -0.15(-0.42%)
Dec 01, 2015 34.98 35.24 34.80 35.20 342,974 +0.32(+0.92%)
Nov 30, 2015 35.87 35.87 34.57 34.88 632,163 -0.88(-2.45%)
Nov 27, 2015 35.55 35.87 35.30 35.75 160,886 +0.23(+0.65%)
Nov 25, 2015 35.67 35.52 35.52 35.52 369,960 -0.04(-0.12%)
Nov 24, 2015 34.73 37.17 34.60 35.56 2,571,139 +0.55(+1.58%)
Nov 23, 2015 35.26 35.46 34.89 35.01 616,102 -0.25(-0.70%)
Nov 20, 2015 35.38 35.59 35.21 35.26 265,281 +0.12(+0.33%)
Nov 19, 2015 35.40 35.59 34.97 35.14 187,849 -0.21(-0.58%)
Nov 18, 2015 35.49 35.58 35.02 35.35 192,605 -0.14(-0.40%)
Nov 17, 2015 34.20 35.62 34.16 35.49 280,811 +1.27(+3.72%)
Nov 16, 2015 34.31 34.68 34.03 34.21 576,773 -0.16(-0.46%)
Nov 13, 2015 34.78 34.94 34.26 34.37 380,359 -0.48(-1.37%)
Nov 12, 2015 34.68 34.99 34.21 34.85 339,496 +0.11(+0.31%)
Nov 11, 2015 34.92 35.03 34.64 34.74 290,958 -0.16(-0.45%)
Nov 10, 2015 34.69 35.34 34.69 34.90 308,979 +0.21(+0.60%)
Nov 09, 2015 35.12 35.40 34.63 34.69 312,478 -0.55(-1.55%)
Nov 06, 2015 35.54 35.84 35.07 35.24 284,930 -0.66(-1.84%)
Nov 05, 2015 35.73 36.04 35.35 35.90 273,997 +0.17(+0.49%)
Nov 04, 2015 36.35 36.35 35.52 35.73 420,338 -0.58(-1.59%)
Nov 03, 2015 36.60 36.84 36.27 36.30 574,151 -0.37(-1.01%)
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.