Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.52 38.65 38.01 38.30 3,831,143 -0.14(-0.36%)
Mar 30, 2016 38.54 38.99 38.18 38.44 2,693,615 +0.01(+0.03%)
Mar 29, 2016 37.14 38.61 36.83 38.43 4,809,637 +1.39(+3.75%)
Mar 28, 2016 36.98 37.20 36.75 37.04 2,608,088 +0.04(+0.11%)
Mar 24, 2016 36.85 37.00 37.00 37.00 6,775,100 -0.07(-0.19%)
Mar 23, 2016 37.17 37.26 36.27 37.07 3,287,677 -0.21(-0.56%)
Mar 22, 2016 36.90 37.41 36.85 37.28 3,132,160 -0.07(-0.19%)
Mar 21, 2016 37.43 37.49 36.91 37.35 2,737,929 +0.42(+1.14%)
Mar 18, 2016 37.34 37.62 36.75 36.93 5,395,121 -0.23(-0.62%)
Mar 17, 2016 37.18 37.52 36.97 37.16 4,757,040 -0.02(-0.05%)
Mar 16, 2016 36.80 37.24 36.49 37.18 4,939,850 +0.41(+1.12%)
Mar 15, 2016 36.76 36.93 36.26 36.77 3,537,235 -0.32(-0.86%)
Mar 14, 2016 37.50 37.57 36.70 37.09 4,344,079 -0.66(-1.75%)
Mar 11, 2016 37.84 38.15 37.47 37.75 6,587,091 +0.18(+0.48%)
Mar 10, 2016 38.48 38.75 37.47 37.57 5,178,938 -0.63(-1.65%)
Mar 09, 2016 39.00 39.03 38.16 38.20 6,058,677 -0.75(-1.93%)
Mar 08, 2016 38.62 39.10 38.33 38.95 4,869,282 +0.31(+0.80%)
Mar 07, 2016 38.24 39.20 38.24 38.64 4,463,354 +0.16(+0.42%)
Mar 04, 2016 39.12 39.51 38.38 38.48 3,446,762 -0.49(-1.26%)
Mar 03, 2016 39.50 39.79 38.77 38.97 6,974,775 +0.20(+0.52%)
Mar 02, 2016 38.54 38.81 37.69 38.77 2,544,095 +0.12(+0.31%)
Mar 01, 2016 37.03 38.69 37.00 38.65 4,224,342 +1.55(+4.18%)
Feb 29, 2016 37.48 38.01 37.09 37.10 4,386,147 -0.37(-0.99%)
Feb 26, 2016 37.36 37.78 36.57 37.47 4,714,902 -0.89(-2.32%)
Feb 25, 2016 37.00 38.44 36.90 38.36 4,312,747 +1.58(+4.30%)
Feb 24, 2016 36.16 37.00 35.81 36.78 7,954,498 +0.58(+1.60%)
Feb 23, 2016 35.80 36.40 35.52 36.20 2,826,742 +0.37(+1.03%)
Feb 22, 2016 35.56 35.98 35.28 35.83 4,944,571 +0.88(+2.52%)
Feb 19, 2016 36.33 36.64 34.87 34.95 5,286,907 -1.68(-4.59%)
Feb 18, 2016 37.11 37.44 36.45 36.63 4,004,846 -0.22(-0.60%)
Feb 17, 2016 38.31 38.31 35.86 36.85 9,705,447 +0.40(+1.10%)
Feb 16, 2016 35.78 36.53 35.05 36.45 4,422,525 +1.34(+3.82%)
Feb 12, 2016 34.59 35.11 35.11 35.11 3,200,600 +1.08(+3.17%)
Feb 11, 2016 33.78 34.42 33.60 34.03 3,960,539 -0.54(-1.56%)
Feb 10, 2016 34.31 35.20 33.72 34.57 3,776,156 +0.68(+2.01%)
Feb 09, 2016 33.75 34.39 33.23 33.89 8,213,983 -0.07(-0.21%)
Feb 08, 2016 35.42 35.53 33.58 33.96 6,731,729 -1.70(-4.77%)
Feb 05, 2016 39.05 39.08 35.39 35.66 7,554,588 -3.04(-7.86%)
Feb 04, 2016 38.82 38.99 37.75 38.70 3,778,786 +0.36(+0.94%)
Feb 03, 2016 39.55 39.99 37.23 38.34 5,139,654 -0.93(-2.37%)
Feb 02, 2016 40.03 40.25 38.99 39.27 2,974,748 -1.32(-3.25%)
Feb 01, 2016 40.04 40.65 39.46 40.59 3,645,991 +0.44(+1.10%)
Jan 29, 2016 39.44 40.17 38.85 40.15 3,566,743 +1.48(+3.83%)
Jan 28, 2016 38.64 38.90 38.16 38.67 1,418,550 +0.17(+0.44%)
Jan 27, 2016 39.42 39.49 38.35 38.50 2,304,103 -0.93(-2.36%)
Jan 26, 2016 38.17 39.68 37.97 39.43 2,718,628 +1.54(+4.06%)
Jan 25, 2016 37.97 38.97 37.50 37.89 3,027,291 +0.04(+0.11%)
Jan 22, 2016 37.86 38.06 37.49 37.85 3,955,756 +0.75(+2.02%)
Jan 21, 2016 37.40 37.96 36.77 37.10 3,829,851 -0.26(-0.70%)
Jan 20, 2016 37.15 37.66 35.50 37.36 4,814,351 -0.29(-0.77%)
Jan 19, 2016 38.13 38.23 37.44 37.65 3,051,229 -0.14(-0.37%)
Jan 15, 2016 37.99 37.79 37.79 37.79 5,138,400 -1.60(-4.06%)
Jan 14, 2016 38.74 39.72 37.99 39.39 3,440,778 +0.54(+1.39%)
Jan 13, 2016 40.16 40.45 38.83 38.85 3,621,485 -1.21(-3.02%)
Jan 12, 2016 39.83 40.12 39.38 40.06 3,859,037 +0.38(+0.96%)
Jan 11, 2016 39.96 39.98 39.17 39.68 3,891,859 -0.20(-0.50%)
Jan 08, 2016 40.86 41.23 39.78 39.88 3,512,924 -0.63(-1.56%)
Jan 07, 2016 39.38 40.68 39.27 40.51 8,091,327 +0.46(+1.15%)
Jan 06, 2016 39.56 40.38 39.33 40.05 7,242,708 -0.17(-0.42%)
Jan 05, 2016 38.90 40.50 38.76 40.22 5,554,070 +1.27(+3.26%)
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.