Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.15 36.50 36.01 36.32 814,244 +0.21(+0.58%)
Nov 27, 2015 35.96 36.12 35.82 36.11 230,026 +0.20(+0.56%)
Nov 25, 2015 35.98 35.91 35.91 35.91 436,600 +0.00(+0.00%)
Nov 24, 2015 35.93 36.02 35.50 35.91 656,822 -0.14(-0.39%)
Nov 23, 2015 35.85 36.12 35.78 36.05 455,682 +0.19(+0.53%)
Nov 20, 2015 35.88 36.00 35.74 35.86 427,805 +0.06(+0.17%)
Nov 19, 2015 35.84 36.00 35.69 35.80 445,842 -0.08(-0.22%)
Nov 18, 2015 35.19 35.95 35.08 35.88 895,494 +0.78(+2.22%)
Nov 17, 2015 35.34 35.61 35.02 35.10 621,820 -0.23(-0.65%)
Nov 16, 2015 35.29 35.48 35.09 35.33 565,970 -0.05(-0.14%)
Nov 13, 2015 35.47 35.78 35.32 35.38 529,827 -0.22(-0.62%)
Nov 12, 2015 36.27 36.35 35.56 35.60 408,160 -0.76(-2.09%)
Nov 11, 2015 36.66 36.82 36.31 36.36 422,037 -0.23(-0.63%)
Nov 10, 2015 36.67 36.91 36.44 36.59 545,305 -0.12(-0.33%)
Nov 09, 2015 36.55 36.75 36.42 36.71 587,294 +0.15(+0.41%)
Nov 06, 2015 36.25 36.57 36.02 36.56 1,054,079 +0.31(+0.86%)
Nov 05, 2015 36.09 36.30 36.02 36.25 737,989 +0.14(+0.39%)
Nov 04, 2015 35.97 36.26 35.82 36.11 1,258,451 +0.14(+0.39%)
Nov 03, 2015 36.38 36.40 35.85 35.97 887,863 -0.30(-0.83%)
Nov 02, 2015 36.33 36.61 36.16 36.27 1,087,835 -0.09(-0.25%)
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%)
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.