Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.13 37.28 36.22 36.36 1,243,104 -0.75(-2.02%)
Oct 29, 2015 36.95 37.49 36.95 37.11 712,722 +0.11(+0.30%)
Oct 28, 2015 37.04 37.20 36.78 37.00 810,999 -0.03(-0.08%)
Oct 27, 2015 37.60 37.76 36.98 37.03 596,836 -0.73(-1.93%)
Oct 26, 2015 37.73 37.98 37.67 37.76 667,440 -0.10(-0.26%)
Oct 23, 2015 38.21 38.21 37.66 37.86 435,922 -0.36(-0.94%)
Oct 22, 2015 39.00 39.00 37.51 38.22 1,348,338 -0.82(-2.10%)
Oct 21, 2015 39.57 39.70 39.02 39.04 516,373 -0.48(-1.21%)
Oct 20, 2015 39.17 39.56 39.02 39.52 470,364 +0.41(+1.05%)
Oct 19, 2015 39.24 39.41 39.00 39.11 500,884 -0.19(-0.48%)
Oct 16, 2015 38.97 39.37 38.75 39.30 461,385 +0.36(+0.92%)
Oct 15, 2015 38.43 38.95 38.40 38.94 319,745 +0.55(+1.43%)
Oct 14, 2015 39.00 39.05 38.33 38.39 371,916 -0.61(-1.56%)
Oct 13, 2015 38.98 39.26 38.84 39.00 463,015 -0.12(-0.31%)
Oct 12, 2015 38.85 39.18 38.73 39.12 354,105 +0.30(+0.77%)
Oct 09, 2015 38.83 38.93 38.69 38.82 519,683 +0.02(+0.05%)
Oct 08, 2015 38.22 38.80 38.20 38.80 468,582 +0.45(+1.17%)
Oct 07, 2015 38.17 38.46 38.02 38.35 684,777 +0.28(+0.74%)
Oct 06, 2015 38.33 38.37 38.00 38.07 526,226 -0.30(-0.78%)
Oct 05, 2015 38.54 38.82 38.26 38.37 573,409 +0.04(+0.10%)
Oct 02, 2015 37.53 38.33 37.32 38.33 586,120 +0.46(+1.21%)
Oct 01, 2015 38.18 38.31 37.57 37.87 671,400 -0.30(-0.79%)
Sep 30, 2015 38.29 38.45 37.91 38.17 487,769 +0.15(+0.39%)
Sep 29, 2015 37.62 38.07 37.48 38.02 518,391 +0.39(+1.04%)
Sep 28, 2015 38.16 38.30 37.48 37.63 482,447 -0.69(-1.80%)
Sep 25, 2015 38.80 38.86 38.18 38.32 567,614 -0.16(-0.42%)
Sep 24, 2015 37.89 38.66 37.89 38.48 646,128 +0.29(+0.76%)
Sep 23, 2015 38.16 38.45 38.01 38.19 354,553 +0.03(+0.08%)
Sep 22, 2015 38.38 38.65 37.92 38.16 326,957 -0.52(-1.34%)
Sep 21, 2015 38.50 38.97 38.11 38.68 459,942 +0.33(+0.86%)
Sep 18, 2015 47.02 39.22 38.18 38.35 1,269,649 -0.48(-1.24%)
Sep 17, 2015 38.77 39.34 38.65 38.83 469,158 +0.07(+0.18%)
Sep 16, 2015 38.80 38.95 38.63 38.76 438,421 -0.01(-0.03%)
Sep 15, 2015 39.32 41.85 38.36 38.77 553,618 +0.29(+0.75%)
Sep 14, 2015 38.83 39.03 38.43 38.48 367,536 -0.35(-0.90%)
Sep 11, 2015 38.48 38.83 38.42 38.83 502,286 +0.24(+0.62%)
Sep 10, 2015 38.46 38.92 38.37 38.59 793,733 -0.11(-0.28%)
Sep 09, 2015 39.20 39.99 38.64 38.70 946,305 -0.28(-0.72%)
Sep 08, 2015 39.02 39.49 38.78 38.98 526,731 +0.42(+1.09%)
Sep 04, 2015 39.00 38.56 38.56 38.56 625,300 -0.81(-2.06%)
Sep 03, 2015 39.44 39.61 39.24 39.37 552,196 +0.05(+0.13%)
Sep 02, 2015 39.33 39.54 38.86 39.32 677,969 +0.26(+0.67%)
Sep 01, 2015 39.09 39.50 38.99 39.06 482,963 -0.88(-2.20%)
Aug 31, 2015 39.85 40.01 39.58 39.94 427,114 -0.04(-0.10%)
Aug 28, 2015 40.13 40.29 39.79 39.98 321,375 -0.22(-0.55%)
Aug 27, 2015 39.85 40.46 39.71 40.20 439,589 +0.69(+1.75%)
Aug 26, 2015 40.25 40.25 39.19 39.51 738,899 +0.09(+0.23%)
Aug 25, 2015 40.95 40.95 39.40 39.42 625,369 -0.52(-1.30%)
Aug 24, 2015 40.05 40.96 39.94 39.94 679,678 -1.51(-3.64%)
Aug 21, 2015 41.82 42.04 41.45 41.45 406,472 -0.78(-1.85%)
Aug 20, 2015 42.70 42.75 42.22 42.23 347,631 -0.82(-1.90%)
Aug 19, 2015 43.41 43.50 42.87 43.05 223,828 -0.43(-0.99%)
Aug 18, 2015 43.35 43.55 43.17 43.48 286,904 +0.14(+0.32%)
Aug 17, 2015 42.90 43.34 42.72 43.34 403,879 +0.16(+0.37%)
Aug 14, 2015 42.47 43.19 42.32 43.18 399,751 +0.62(+1.46%)
Aug 13, 2015 42.52 42.76 42.29 42.56 321,077 +0.00(+0.00%)
Aug 12, 2015 42.58 42.70 42.29 42.56 639,144 -0.23(-0.54%)
Aug 11, 2015 42.56 42.98 42.56 42.79 502,067 -0.03(-0.07%)
Aug 10, 2015 42.71 42.94 42.62 42.82 326,210 +0.26(+0.61%)
Aug 07, 2015 42.36 42.60 42.10 42.56 379,168 +0.22(+0.52%)
Aug 06, 2015 42.64 42.64 42.17 42.34 421,945 -0.31(-0.73%)
Aug 05, 2015 42.32 42.71 42.15 42.65 502,477 +0.36(+0.85%)
Aug 04, 2015 42.53 42.53 42.12 42.29 350,210 -0.19(-0.45%)
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.