Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.10 42.57 41.62 42.12 1,489,137 -0.07(-0.17%)
Feb 26, 2016 42.10 42.31 41.68 42.19 1,642,659 +0.42(+1.02%)
Feb 25, 2016 41.95 42.04 41.09 41.77 2,664,721 -0.04(-0.09%)
Feb 24, 2016 40.03 42.00 39.67 41.81 4,591,927 +1.70(+4.24%)
Feb 23, 2016 39.29 40.45 39.12 40.11 2,568,972 +0.84(+2.14%)
Feb 22, 2016 39.11 39.63 38.77 39.26 1,406,941 +0.54(+1.40%)
Feb 19, 2016 39.35 39.36 37.98 38.72 2,219,417 -0.67(-1.70%)
Feb 18, 2016 38.88 39.73 37.75 39.39 2,490,300 -0.40(-1.00%)
Feb 17, 2016 38.91 39.89 38.57 39.79 1,604,456 +0.97(+2.49%)
Feb 16, 2016 38.22 38.98 37.82 38.82 1,676,193 +0.88(+2.31%)
Feb 12, 2016 37.34 37.94 37.94 37.94 1,185,574 +0.93(+2.52%)
Feb 11, 2016 36.42 37.42 36.34 37.01 1,817,546 +0.33(+0.89%)
Feb 10, 2016 37.12 37.84 36.59 36.69 2,159,202 -0.24(-0.66%)
Feb 09, 2016 37.53 38.23 36.89 36.93 3,329,105 -0.64(-1.70%)
Feb 08, 2016 38.66 38.81 37.33 37.57 3,391,344 -1.31(-3.36%)
Feb 05, 2016 39.21 39.65 38.59 38.88 3,681,267 -0.33(-0.85%)
Feb 04, 2016 36.16 39.26 35.36 39.21 7,779,804 +2.26(+6.12%)
Feb 03, 2016 37.05 37.46 36.01 36.95 3,787,515 +0.03(+0.07%)
Feb 02, 2016 36.25 37.26 36.25 36.92 2,657,181 +0.33(+0.91%)
Feb 01, 2016 35.45 36.88 35.32 36.59 3,075,016 +0.99(+2.79%)
Jan 29, 2016 35.29 35.60 35.10 35.59 1,926,280 +0.33(+0.92%)
Jan 28, 2016 34.44 35.89 34.28 35.27 1,745,142 +1.15(+3.37%)
Jan 27, 2016 34.82 35.02 33.95 34.12 970,255 -0.75(-2.15%)
Jan 26, 2016 34.18 35.06 34.11 34.87 1,480,300 +0.59(+1.71%)
Jan 25, 2016 34.89 35.00 34.06 34.28 1,828,309 -0.48(-1.38%)
Jan 22, 2016 34.56 34.82 33.81 34.76 2,856,836 +0.23(+0.65%)
Jan 21, 2016 34.16 35.21 33.62 34.53 2,491,192 +0.35(+1.03%)
Jan 20, 2016 33.88 34.62 32.95 34.18 2,788,076 -0.06(-0.18%)
Jan 19, 2016 34.15 34.58 33.76 34.25 2,694,242 +0.01(+0.03%)
Jan 15, 2016 33.92 34.24 34.24 34.24 1,956,235 -0.24(-0.71%)
Jan 14, 2016 34.81 35.02 33.31 34.48 2,714,408 -0.21(-0.60%)
Jan 13, 2016 35.10 35.45 34.62 34.69 2,773,474 -0.34(-0.98%)
Jan 12, 2016 34.89 35.37 34.79 35.03 1,836,778 +0.05(+0.15%)
Jan 11, 2016 34.82 35.07 34.53 34.98 1,920,752 +0.37(+1.07%)
Jan 08, 2016 35.17 35.24 34.52 34.61 2,668,646 +0.00(+0.00%)
Jan 07, 2016 35.27 35.85 34.52 34.61 7,153,902 -1.75(-4.82%)
Jan 06, 2016 35.95 36.75 35.89 36.36 1,973,099 +0.03(+0.07%)
Jan 05, 2016 37.12 37.18 35.95 36.33 2,855,481 -0.69(-1.86%)
Jan 04, 2016 37.89 38.00 36.37 37.02 3,388,083 -1.49(-3.87%)
Dec 31, 2015 38.48 38.51 38.51 38.51 1,051,877 -0.07(-0.19%)
Dec 30, 2015 38.05 38.69 37.76 38.59 903,611 -0.03(-0.07%)
Dec 29, 2015 38.04 38.69 37.87 38.61 980,446 +0.67(+1.76%)
Dec 28, 2015 38.28 38.37 37.79 37.94 1,364,958 -0.36(-0.94%)
Dec 24, 2015 38.12 38.31 38.31 38.31 575,148 +0.21(+0.55%)
Dec 23, 2015 38.65 39.16 38.04 38.10 2,168,897 -0.59(-1.52%)
Dec 22, 2015 38.93 39.20 38.40 38.69 1,341,093 -0.24(-0.60%)
Dec 21, 2015 38.95 39.15 38.60 38.92 2,327,660 +0.31(+0.80%)
Dec 18, 2015 38.79 39.10 38.50 38.61 3,186,437 -0.22(-0.56%)
Dec 17, 2015 39.19 39.45 38.71 38.83 2,078,828 -0.26(-0.67%)
Dec 16, 2015 38.52 39.11 38.38 39.09 1,604,012 +0.57(+1.48%)
Dec 15, 2015 38.13 38.61 37.96 38.52 2,256,458 +0.41(+1.07%)
Dec 14, 2015 38.52 38.58 37.53 38.12 2,434,965 -0.35(-0.92%)
Dec 11, 2015 37.96 38.52 37.56 38.47 1,458,932 +0.22(+0.57%)
Dec 10, 2015 38.38 38.42 37.93 38.25 1,598,235 -0.10(-0.26%)
Dec 09, 2015 38.22 39.02 38.21 38.35 1,890,400 -0.08(-0.21%)
Dec 08, 2015 38.00 38.70 37.89 38.43 2,583,828 +0.47(+1.24%)
Dec 07, 2015 37.27 38.04 37.02 37.96 1,237,980 +0.62(+1.67%)
Dec 04, 2015 37.23 37.58 36.98 37.34 1,120,385 +0.16(+0.44%)
Dec 03, 2015 37.67 37.78 36.90 37.18 1,881,070 -0.43(-1.15%)
Dec 02, 2015 37.97 38.16 37.50 37.61 1,600,802 -0.10(-0.26%)
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.