Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.