Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.07 39.40 38.15 38.95 5,434,194 -0.48(-1.21%)
Apr 28, 2016 39.29 39.77 39.07 39.43 4,380,870 +0.06(+0.15%)
Apr 27, 2016 39.12 39.79 39.08 39.37 7,574,628 +0.37(+0.94%)
Apr 26, 2016 41.49 41.84 38.84 39.00 15,030,950 -1.83(-4.49%)
Apr 25, 2016 39.97 40.92 39.68 40.84 7,037,210 +0.95(+2.39%)
Apr 22, 2016 39.89 40.51 39.78 39.89 3,682,552 -0.03(-0.07%)
Apr 21, 2016 39.77 40.25 37.99 39.92 4,168,350 +0.10(+0.25%)
Apr 20, 2016 39.63 40.48 39.34 39.82 6,201,434 +0.30(+0.77%)
Apr 19, 2016 39.03 39.53 38.69 39.51 8,790,603 +0.59(+1.52%)
Apr 18, 2016 38.80 39.28 38.67 38.92 8,240,448 -0.04(-0.10%)
Apr 15, 2016 38.67 39.18 38.56 38.96 6,142,500 +0.48(+1.24%)
Apr 14, 2016 38.49 38.67 38.12 38.49 2,085,635 -0.04(-0.10%)
Apr 13, 2016 38.80 39.02 38.34 38.53 2,675,481 -0.04(-0.10%)
Apr 12, 2016 38.28 38.86 38.13 38.57 3,333,387 +0.25(+0.65%)
Apr 11, 2016 38.45 38.68 38.20 38.32 1,834,431 -0.06(-0.16%)
Apr 08, 2016 38.66 38.79 38.13 38.38 1,888,825 -0.12(-0.31%)
Apr 07, 2016 38.43 38.72 38.10 38.50 4,617,835 -0.28(-0.72%)
Apr 06, 2016 38.98 39.16 38.63 38.78 2,795,650 -0.04(-0.10%)
Apr 05, 2016 39.01 39.42 38.50 38.82 3,959,061 -0.52(-1.31%)
Apr 04, 2016 38.91 39.63 38.74 39.33 4,109,529 +0.30(+0.76%)
Apr 01, 2016 37.74 39.17 37.63 39.03 6,281,336 +1.05(+2.77%)
Mar 31, 2016 38.20 38.32 37.69 37.98 3,863,197 -0.14(-0.36%)
Mar 30, 2016 38.22 38.67 37.86 38.12 2,716,152 +0.01(+0.03%)
Mar 29, 2016 36.83 38.29 36.52 38.11 4,849,878 +1.38(+3.75%)
Mar 28, 2016 36.67 36.89 36.45 36.73 2,629,909 +0.04(+0.11%)
Mar 24, 2016 36.54 36.69 36.69 36.69 6,831,786 -0.07(-0.19%)
Mar 23, 2016 36.86 36.95 35.97 36.76 3,315,184 -0.21(-0.56%)
Mar 22, 2016 36.59 37.10 36.54 36.97 3,158,366 -0.07(-0.19%)
Mar 21, 2016 37.12 37.18 36.60 37.04 2,760,836 +0.42(+1.14%)
Mar 18, 2016 37.03 37.31 36.45 36.62 5,440,261 -0.23(-0.62%)
Mar 17, 2016 36.87 37.21 36.66 36.85 4,796,841 -0.02(-0.05%)
Mar 16, 2016 36.49 36.93 36.18 36.87 4,981,181 +0.41(+1.12%)
Mar 15, 2016 36.45 36.62 35.96 36.46 3,566,830 -0.32(-0.86%)
Mar 14, 2016 37.19 37.26 36.39 36.78 4,380,425 -0.65(-1.75%)
Mar 11, 2016 37.53 37.83 37.16 37.44 6,642,204 +0.18(+0.48%)
Mar 10, 2016 38.16 38.43 37.16 37.26 5,222,269 -0.62(-1.65%)
Mar 09, 2016 38.68 38.71 37.84 37.88 6,109,369 -0.74(-1.93%)
Mar 08, 2016 38.30 38.78 38.01 38.63 4,910,022 +0.31(+0.80%)
Mar 07, 2016 37.92 38.87 37.92 38.32 4,500,698 +0.16(+0.42%)
Mar 04, 2016 38.80 39.18 38.06 38.16 3,475,600 -0.49(-1.26%)
Mar 03, 2016 39.17 39.46 38.45 38.65 7,033,131 +0.20(+0.52%)
Mar 02, 2016 38.22 38.49 37.38 38.45 2,565,381 +0.12(+0.31%)
Mar 01, 2016 36.72 38.37 36.69 38.33 4,259,686 +1.54(+4.18%)
Feb 29, 2016 37.17 37.70 36.78 36.79 4,422,845 -0.37(-0.99%)
Feb 26, 2016 37.05 37.47 36.27 37.16 4,754,350 -0.88(-2.32%)
Feb 25, 2016 36.69 38.12 36.59 38.04 4,348,831 +1.57(+4.30%)
Feb 24, 2016 35.86 36.69 35.52 36.47 8,021,051 +0.58(+1.60%)
Feb 23, 2016 35.50 36.10 35.23 35.90 2,850,392 +0.37(+1.03%)
Feb 22, 2016 35.26 35.68 34.99 35.53 4,985,941 +0.87(+2.52%)
Feb 19, 2016 36.03 36.34 34.58 34.66 5,331,141 -1.67(-4.59%)
Feb 18, 2016 36.80 37.13 36.15 36.33 4,038,353 -0.22(-0.60%)
Feb 17, 2016 37.99 37.99 35.56 36.54 9,786,651 +0.40(+1.10%)
Feb 16, 2016 35.48 36.23 34.76 36.15 4,459,527 +1.33(+3.82%)
Feb 12, 2016 34.30 34.82 34.82 34.82 3,227,378 +1.07(+3.17%)
Feb 11, 2016 33.50 34.13 33.32 33.75 3,993,676 -0.54(-1.56%)
Feb 10, 2016 34.03 34.91 33.44 34.28 3,807,750 +0.67(+2.01%)
Feb 09, 2016 33.47 34.10 32.95 33.61 8,282,708 -0.07(-0.21%)
Feb 08, 2016 35.13 35.24 33.30 33.68 6,788,052 -1.69(-4.77%)
Feb 05, 2016 38.73 38.76 35.10 35.36 7,617,796 -3.01(-7.86%)
Feb 04, 2016 38.50 38.67 37.44 38.38 3,810,402 +0.36(+0.94%)
Feb 03, 2016 39.22 39.66 36.92 38.02 5,182,656 -0.92(-2.37%)
Feb 02, 2016 39.70 39.92 38.67 38.94 2,999,637 -1.31(-3.25%)
Feb 01, 2016 39.71 40.31 39.13 40.25 3,676,496 +0.44(+1.10%)
Jan 29, 2016 39.11 39.84 38.53 39.82 3,596,585 +1.47(+3.83%)
Jan 28, 2016 38.32 38.58 37.84 38.35 1,430,418 +0.17(+0.44%)
Jan 27, 2016 39.09 39.16 38.03 38.18 2,323,381 -0.92(-2.36%)
Jan 26, 2016 37.85 39.35 37.65 39.10 2,741,374 +1.53(+4.06%)
Jan 25, 2016 37.65 38.65 37.19 37.58 3,052,619 +0.04(+0.11%)
Jan 22, 2016 37.55 37.74 37.18 37.54 3,988,853 +0.74(+2.02%)
Jan 21, 2016 37.09 37.65 36.46 36.79 3,861,894 -0.26(-0.70%)
Jan 20, 2016 36.84 37.35 35.21 37.05 4,854,631 -0.29(-0.77%)
Jan 19, 2016 37.81 37.91 37.13 37.34 3,076,758 -0.14(-0.37%)
Jan 15, 2016 37.67 37.48 37.48 37.48 5,181,392 -1.59(-4.06%)
Jan 14, 2016 38.42 39.39 37.67 39.06 3,469,566 +0.54(+1.39%)
Jan 13, 2016 39.83 40.11 38.51 38.53 3,651,785 -1.20(-3.02%)
Jan 12, 2016 39.50 39.79 39.05 39.73 3,891,324 +0.38(+0.96%)
Jan 11, 2016 39.63 39.65 38.84 39.35 3,924,421 -0.20(-0.50%)
Jan 08, 2016 40.52 40.89 39.45 39.55 3,542,316 -0.62(-1.56%)
Jan 07, 2016 39.05 40.34 38.94 40.17 8,159,025 +0.46(+1.15%)
Jan 06, 2016 39.23 40.05 39.00 39.72 7,303,306 -0.17(-0.42%)
Jan 05, 2016 38.58 40.16 38.44 39.89 5,600,540 +1.26(+3.26%)
Jan 04, 2016 38.54 38.70 38.14 38.63 4,652,847 -0.17(-0.43%)
Dec 31, 2015 39.20 38.80 38.80 38.80 3,671,161 -0.61(-1.56%)
Dec 30, 2015 39.72 39.72 39.20 39.41 2,672,178 -0.38(-0.95%)
Dec 29, 2015 39.57 39.89 39.27 39.79 1,677,961 +0.34(+0.85%)
Dec 28, 2015 39.23 39.50 39.02 39.45 1,321,858 +0.11(+0.28%)
Dec 24, 2015 39.87 39.34 39.34 39.34 889,682 -0.46(-1.15%)
Dec 23, 2015 39.16 40.02 38.98 39.80 2,711,833 +0.86(+2.22%)
Dec 22, 2015 38.67 39.08 38.04 38.93 2,664,887 +0.28(+0.72%)
Dec 21, 2015 37.72 38.66 37.49 38.66 3,897,643 +1.08(+2.88%)
Dec 18, 2015 38.68 38.95 37.34 37.58 27,117,602 -1.30(-3.34%)
Dec 17, 2015 38.85 39.43 38.68 38.87 4,910,189 +0.07(+0.18%)
Dec 16, 2015 38.00 38.92 37.83 38.81 4,750,517 +0.96(+2.54%)
Dec 15, 2015 36.28 38.04 36.26 37.84 5,632,377 +1.63(+4.49%)
Dec 14, 2015 35.70 36.38 35.55 36.22 4,843,351 +0.52(+1.44%)
Dec 11, 2015 35.66 36.17 35.49 35.70 5,051,702 -0.34(-0.94%)
Dec 10, 2015 35.95 36.39 35.75 36.04 2,515,479 +0.27(+0.75%)
Dec 09, 2015 36.13 36.58 35.43 35.77 7,175,452 -0.81(-2.22%)
Dec 08, 2015 36.36 36.91 36.01 36.58 5,080,234 +0.30(+0.82%)
Dec 07, 2015 34.93 37.19 34.93 36.29 5,216,573 +1.13(+3.22%)
Dec 04, 2015 34.21 35.24 34.18 35.16 4,610,551 +0.88(+2.58%)
Dec 03, 2015 35.24 35.57 33.96 34.27 5,258,305 -1.15(-3.25%)
Dec 02, 2015 35.99 36.10 35.40 35.42 2,840,678 -0.46(-1.27%)
Dec 01, 2015 35.56 36.11 34.74 35.88 5,562,553 +0.67(+1.92%)
Nov 30, 2015 36.41 36.49 35.19 35.21 7,797,781 -1.38(-3.77%)
Nov 27, 2015 36.79 36.80 36.22 36.58 1,486,913 -0.08(-0.22%)
Nov 25, 2015 37.78 36.66 36.66 36.66 5,932,827 -1.41(-3.70%)
Nov 24, 2015 37.69 38.37 37.46 38.07 10,238,371 +0.36(+0.95%)
Nov 23, 2015 38.15 38.18 37.60 37.71 6,227,032 -0.41(-1.07%)
Nov 20, 2015 37.67 38.27 37.39 38.12 3,425,632 +0.70(+1.88%)
Nov 19, 2015 37.16 37.61 36.94 37.42 3,250,657 +0.41(+1.10%)
Nov 18, 2015 37.30 37.47 36.16 37.01 6,000,765 -0.82(-2.18%)
Nov 17, 2015 37.63 38.13 37.49 37.83 2,823,904 +0.28(+0.74%)
Nov 16, 2015 37.91 37.93 37.06 37.56 4,020,011 -0.84(-2.20%)
Nov 13, 2015 37.29 38.74 37.29 38.40 6,016,246 +0.74(+1.98%)
Nov 12, 2015 37.05 37.88 36.65 37.65 4,462,093 +0.57(+1.52%)
Nov 11, 2015 37.08 37.47 37.00 37.09 4,941,786 +0.37(+1.00%)
Nov 10, 2015 37.84 37.92 36.45 36.72 7,601,768 -1.52(-3.97%)
Nov 09, 2015 39.29 39.29 37.76 38.24 4,849,797 -0.55(-1.41%)
Nov 06, 2015 38.70 39.01 38.26 38.79 3,360,768 -0.33(-0.84%)
Nov 05, 2015 38.64 40.85 37.97 39.11 6,765,046 +0.58(+1.49%)
Nov 04, 2015 38.46 38.83 37.68 38.54 4,463,452 +0.20(+0.52%)
Nov 03, 2015 37.97 38.40 37.68 38.34 4,045,859 +0.37(+0.97%)
Nov 02, 2015 37.35 37.35 37.22 37.97 5,592,488 +0.40(+1.06%)
Oct 30, 2015 37.07 37.67 36.63 37.58 6,154,478 +0.41(+1.09%)
Oct 29, 2015 38.68 39.26 36.24 37.17 8,516,145 -1.81(-4.66%)
Oct 28, 2015 39.45 39.72 38.41 38.98 7,386,569 +0.29(+0.74%)
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.