Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.16 36.25 35.87 35.96 11,599,338 -0.05(-0.15%)
Mar 30, 2016 36.01 36.14 35.91 36.01 11,152,483 +0.24(+0.66%)
Mar 29, 2016 35.52 35.87 35.49 35.78 17,244,922 +0.07(+0.20%)
Mar 28, 2016 36.14 36.14 35.65 35.71 16,662,165 -0.31(-0.85%)
Mar 24, 2016 35.69 36.01 36.01 36.01 13,601,196 +0.19(+0.54%)
Mar 23, 2016 36.30 36.35 35.66 35.82 15,546,872 -0.55(-1.52%)
Mar 22, 2016 36.32 36.70 36.21 36.38 13,617,495 -0.20(-0.55%)
Mar 21, 2016 36.41 36.92 36.37 36.58 19,651,466 +0.11(+0.31%)
Mar 18, 2016 35.93 36.47 35.73 36.46 39,080,636 +0.76(+2.14%)
Mar 17, 2016 35.29 36.01 35.22 35.70 25,210,340 +0.34(+0.97%)
Mar 16, 2016 34.77 35.99 34.75 35.36 55,833,692 +1.30(+3.82%)
Mar 15, 2016 33.71 34.17 33.52 34.05 19,872,654 +0.04(+0.10%)
Mar 14, 2016 34.20 34.23 33.89 34.02 16,727,595 -0.22(-0.64%)
Mar 11, 2016 33.80 34.26 33.65 34.24 14,951,631 +0.79(+2.37%)
Mar 10, 2016 34.08 34.08 32.97 33.45 20,045,716 -0.38(-1.12%)
Mar 09, 2016 33.78 33.94 33.51 33.83 19,095,268 +0.29(+0.87%)
Mar 08, 2016 33.50 33.80 33.35 33.54 14,088,357 -0.18(-0.55%)
Mar 07, 2016 33.00 33.80 32.98 33.72 14,801,130 +0.41(+1.24%)
Mar 04, 2016 33.40 33.54 33.20 33.31 12,102,048 +0.00(+0.00%)
Mar 03, 2016 33.06 33.33 32.87 33.31 10,047,367 +0.11(+0.34%)
Mar 02, 2016 33.19 33.31 32.90 33.19 14,551,024 -0.20(-0.61%)
Mar 01, 2016 32.66 33.40 32.56 33.40 14,823,597 +1.06(+3.29%)
Feb 29, 2016 32.52 32.82 32.20 32.33 25,342,360 -0.16(-0.49%)
Feb 26, 2016 32.90 33.10 32.38 32.49 18,825,596 -0.29(-0.88%)
Feb 25, 2016 32.34 32.79 32.09 32.78 13,157,131 +0.58(+1.80%)
Feb 24, 2016 31.73 32.29 31.44 32.20 12,486,304 +0.07(+0.22%)
Feb 23, 2016 32.62 32.62 31.98 32.13 10,712,782 -0.49(-1.51%)
Feb 22, 2016 32.62 32.95 32.44 32.62 11,500,922 +0.29(+0.90%)
Feb 19, 2016 32.10 32.34 32.02 32.33 15,020,013 +0.13(+0.41%)
Feb 18, 2016 32.27 32.41 31.99 32.20 14,636,887 +0.00(+0.00%)
Feb 17, 2016 31.62 32.32 31.62 32.20 15,000,734 +0.82(+2.60%)
Feb 16, 2016 31.43 31.57 31.14 31.38 22,382,826 +0.14(+0.45%)
Feb 12, 2016 30.98 31.24 31.24 31.24 18,016,960 +0.62(+2.01%)
Feb 11, 2016 30.41 30.86 30.30 30.63 21,488,680 -0.32(-1.02%)
Feb 10, 2016 31.14 31.76 30.89 30.94 15,207,983 +0.11(+0.34%)
Feb 09, 2016 30.88 31.30 30.43 30.84 20,271,492 -0.47(-1.49%)
Feb 08, 2016 30.88 31.38 30.31 31.30 22,886,904 -0.08(-0.25%)
Feb 05, 2016 31.76 31.86 31.09 31.38 19,694,080 -0.66(-2.06%)
Feb 04, 2016 31.38 32.12 31.35 32.04 19,254,680 +0.67(+2.13%)
Feb 03, 2016 31.26 31.46 30.71 31.37 15,761,619 +0.30(+0.96%)
Feb 02, 2016 31.51 31.59 30.99 31.07 19,799,084 -0.85(-2.67%)
Feb 01, 2016 31.56 32.12 31.51 31.93 16,090,003 +0.01(+0.03%)
Jan 29, 2016 31.34 31.92 31.22 31.92 21,681,556 +0.86(+2.77%)
Jan 28, 2016 30.92 31.25 30.71 31.06 17,586,224 +0.37(+1.20%)
Jan 27, 2016 30.79 31.25 30.53 30.69 23,397,184 -0.28(-0.91%)
Jan 26, 2016 30.17 30.97 29.99 30.97 22,444,062 +0.78(+2.59%)
Jan 25, 2016 30.40 30.71 30.15 30.19 19,104,164 -0.40(-1.32%)
Jan 22, 2016 30.37 30.76 30.35 30.59 18,079,260 +0.60(+1.99%)
Jan 21, 2016 29.81 30.38 29.53 29.99 23,178,040 +0.16(+0.53%)
Jan 20, 2016 29.78 30.09 29.12 29.84 28,755,556 -0.54(-1.77%)
Jan 19, 2016 30.36 30.55 30.10 30.37 24,370,650 +0.38(+1.26%)
Jan 15, 2016 29.71 29.99 29.99 29.99 28,923,104 -0.59(-1.93%)
Jan 14, 2016 30.05 30.85 29.90 30.58 22,209,550 +0.62(+2.08%)
Jan 13, 2016 30.93 31.12 29.77 29.96 32,219,566 -1.13(-3.65%)
Jan 12, 2016 31.05 31.25 30.75 31.09 20,996,568 +0.38(+1.23%)
Jan 11, 2016 30.55 30.87 30.34 30.71 21,303,058 +0.25(+0.84%)
Jan 08, 2016 30.88 31.01 30.42 30.46 24,983,878 -0.34(-1.11%)
Jan 07, 2016 30.99 31.36 30.66 30.80 25,698,510 -0.69(-2.18%)
Jan 06, 2016 31.21 31.76 31.08 31.49 20,663,842 +0.16(+0.51%)
Jan 05, 2016 31.52 31.75 31.20 31.33 28,812,918 -0.10(-0.31%)
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.