Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.94 36.59 35.83 36.59 733,112 +0.77(+2.15%)
Jan 28, 2016 35.76 35.99 35.64 35.82 354,106 +0.28(+0.79%)
Jan 27, 2016 35.66 35.93 35.35 35.54 618,153 -0.25(-0.70%)
Jan 26, 2016 35.43 35.84 35.32 35.79 537,106 +0.43(+1.22%)
Jan 25, 2016 35.23 35.76 35.12 35.36 724,416 -0.02(-0.06%)
Jan 22, 2016 34.86 35.39 34.86 35.38 564,277 +0.82(+2.37%)
Jan 21, 2016 34.46 34.85 34.32 34.56 727,910 +0.17(+0.49%)
Jan 20, 2016 34.41 34.62 33.72 34.39 825,140 -0.39(-1.12%)
Jan 19, 2016 35.21 35.32 34.65 34.78 844,703 -0.34(-0.97%)
Jan 15, 2016 35.13 35.12 35.12 35.12 675,000 -0.86(-2.39%)
Jan 14, 2016 35.87 36.19 35.45 35.98 840,917 +0.15(+0.42%)
Jan 13, 2016 36.13 36.24 35.68 35.83 765,680 -0.28(-0.78%)
Jan 12, 2016 36.11 36.17 35.77 36.11 728,554 +0.21(+0.58%)
Jan 11, 2016 35.70 36.03 35.50 35.90 660,579 +0.25(+0.70%)
Jan 08, 2016 36.17 36.35 35.63 35.65 701,084 -0.54(-1.49%)
Jan 07, 2016 36.12 36.61 36.02 36.19 629,821 -0.44(-1.20%)
Jan 06, 2016 36.64 36.91 36.56 36.63 721,471 -0.32(-0.87%)
Jan 05, 2016 37.00 37.35 36.74 36.95 861,046 -0.08(-0.22%)
Jan 04, 2016 36.85 37.11 36.64 37.03 751,067 -0.16(-0.43%)
Dec 31, 2015 37.61 37.19 37.19 37.19 344,900 -0.55(-1.46%)
Dec 30, 2015 38.07 38.18 37.70 37.74 344,110 -0.35(-0.92%)
Dec 29, 2015 38.06 38.29 37.83 38.09 532,534 +0.15(+0.40%)
Dec 28, 2015 38.00 38.11 37.84 37.94 956,250 -0.16(-0.42%)
Dec 24, 2015 37.72 38.10 38.10 38.10 473,800 +0.40(+1.06%)
Dec 23, 2015 37.14 37.73 37.11 37.70 1,141,403 +0.64(+1.73%)
Dec 22, 2015 36.27 37.12 36.24 37.06 845,314 +0.85(+2.35%)
Dec 21, 2015 35.77 36.25 35.76 36.21 1,253,906 +0.54(+1.51%)
Dec 18, 2015 35.16 36.26 34.86 35.67 1,460,098 +0.23(+0.65%)
Dec 17, 2015 35.83 35.95 35.44 35.44 768,010 -0.32(-0.89%)
Dec 16, 2015 35.79 36.00 35.48 35.76 598,734 +0.21(+0.59%)
Dec 15, 2015 35.38 35.69 35.31 35.55 693,274 +0.33(+0.94%)
Dec 14, 2015 35.30 35.70 34.82 35.22 669,217 -0.04(-0.11%)
Dec 11, 2015 35.32 35.61 35.16 35.26 681,371 -0.36(-1.01%)
Dec 10, 2015 35.88 36.22 35.48 35.62 753,504 -0.17(-0.47%)
Dec 09, 2015 36.43 36.68 35.76 35.79 606,845 -0.75(-2.05%)
Dec 08, 2015 36.16 36.63 35.99 36.54 577,132 +0.15(+0.41%)
Dec 07, 2015 36.39 36.47 36.15 36.39 536,439 -0.07(-0.19%)
Dec 04, 2015 35.78 36.50 35.78 36.46 654,827 +0.71(+1.99%)
Dec 03, 2015 36.17 36.21 35.48 35.75 472,287 -0.30(-0.83%)
Dec 02, 2015 36.49 36.55 36.03 36.05 524,719 -0.49(-1.34%)
Dec 01, 2015 36.49 36.94 36.13 36.54 821,591 +0.22(+0.61%)
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%)
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.