Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.93 39.20 38.55 39.02 93,038 +0.02(+0.05%)
Mar 30, 2016 39.09 39.45 38.84 39.00 91,666 +0.09(+0.23%)
Mar 29, 2016 37.60 38.91 37.14 38.91 227,873 +1.35(+3.59%)
Mar 28, 2016 38.08 38.08 37.32 37.56 118,973 -0.43(-1.13%)
Mar 24, 2016 38.86 37.99 37.99 37.99 196,237 -1.06(-2.73%)
Mar 23, 2016 39.72 39.90 39.03 39.05 258,317 -0.80(-2.01%)
Mar 22, 2016 39.49 39.93 39.42 39.86 130,569 +0.18(+0.44%)
Mar 21, 2016 39.38 39.88 39.27 39.68 153,740 +0.21(+0.52%)
Mar 18, 2016 38.73 39.58 38.63 39.47 244,413 +0.92(+2.38%)
Mar 17, 2016 38.47 38.80 38.04 38.56 243,770 +0.12(+0.30%)
Mar 16, 2016 37.51 38.52 37.51 38.44 216,787 +0.73(+1.94%)
Mar 15, 2016 37.50 37.80 37.36 37.71 153,704 -0.10(-0.26%)
Mar 14, 2016 37.54 38.02 37.17 37.80 152,324 +0.19(+0.49%)
Mar 11, 2016 37.25 37.68 37.09 37.62 151,951 +0.67(+1.82%)
Mar 10, 2016 37.51 37.55 36.43 36.95 211,996 -0.34(-0.92%)
Mar 09, 2016 36.56 37.32 36.48 37.29 164,216 +0.81(+2.22%)
Mar 08, 2016 37.06 37.93 36.47 36.48 298,064 -0.62(-1.68%)
Mar 07, 2016 35.57 37.52 35.52 37.10 248,375 +1.40(+3.91%)
Mar 04, 2016 35.71 35.97 35.53 35.71 129,197 +0.03(+0.08%)
Mar 03, 2016 34.95 35.78 34.81 35.68 183,537 +0.74(+2.11%)
Mar 02, 2016 34.60 35.13 34.43 34.94 178,838 +0.27(+0.79%)
Mar 01, 2016 34.20 34.77 33.91 34.67 167,032 +0.49(+1.42%)
Feb 29, 2016 34.22 34.74 34.01 34.18 159,664 -0.04(-0.11%)
Feb 26, 2016 33.89 34.28 33.59 34.22 177,900 +0.32(+0.95%)
Feb 25, 2016 33.95 34.05 32.84 33.90 391,455 +0.08(+0.23%)
Feb 24, 2016 33.29 34.07 32.95 33.82 154,138 +0.18(+0.55%)
Feb 23, 2016 33.44 34.07 33.18 33.64 286,950 +0.27(+0.82%)
Feb 22, 2016 33.31 33.64 32.81 33.36 398,656 +0.45(+1.36%)
Feb 19, 2016 32.44 32.99 32.27 32.92 361,421 +0.28(+0.86%)
Feb 18, 2016 32.25 32.79 32.07 32.63 391,454 +0.59(+1.85%)
Feb 17, 2016 33.38 33.65 31.98 32.04 201,890 -1.14(-3.43%)
Feb 16, 2016 31.42 33.34 31.04 33.18 378,061 +2.45(+7.98%)
Feb 12, 2016 31.26 30.73 30.73 30.73 249,203 -0.03(-0.09%)
Feb 11, 2016 30.80 31.25 30.16 30.76 297,350 -0.46(-1.46%)
Feb 10, 2016 31.02 31.92 30.64 31.21 366,203 +1.25(+4.19%)
Feb 09, 2016 30.05 30.12 29.29 29.96 403,901 -0.32(-1.06%)
Feb 08, 2016 32.88 32.90 29.91 30.28 531,752 -3.11(-9.32%)
Feb 05, 2016 32.63 34.35 32.60 33.39 596,061 +0.53(+1.63%)
Feb 04, 2016 39.03 40.09 32.84 32.86 612,419 -6.35(-16.20%)
Feb 03, 2016 38.88 39.40 37.97 39.21 180,400 +0.52(+1.33%)
Feb 02, 2016 38.87 39.47 37.94 38.69 210,186 -0.64(-1.63%)
Feb 01, 2016 38.51 39.44 38.19 39.34 185,039 +0.47(+1.20%)
Jan 29, 2016 38.36 38.98 38.28 38.87 297,891 +0.62(+1.63%)
Jan 28, 2016 38.67 38.69 38.06 38.25 124,269 -0.28(-0.73%)
Jan 27, 2016 38.55 39.10 38.19 38.53 88,283 -0.38(-0.98%)
Jan 26, 2016 38.61 39.02 38.42 38.91 99,764 +0.37(+0.96%)
Jan 25, 2016 39.57 39.57 38.44 38.54 91,506 -1.09(-2.75%)
Jan 22, 2016 39.80 39.98 38.94 39.63 195,616 +0.33(+0.84%)
Jan 21, 2016 40.82 41.06 39.27 39.30 195,147 -1.45(-3.56%)
Jan 20, 2016 39.94 41.25 39.25 40.75 222,996 +0.26(+0.65%)
Jan 19, 2016 41.22 41.68 40.06 40.48 199,934 -0.54(-1.33%)
Jan 15, 2016 41.13 41.03 41.03 41.03 160,995 -1.28(-3.03%)
Jan 14, 2016 41.57 42.74 41.10 42.31 200,888 +0.83(+1.99%)
Jan 13, 2016 42.93 43.37 41.32 41.49 120,864 -1.45(-3.38%)
Jan 12, 2016 43.46 43.68 42.56 42.93 153,288 -0.18(-0.41%)
Jan 11, 2016 43.97 43.97 42.81 43.11 235,152 -0.51(-1.16%)
Jan 08, 2016 45.18 45.31 43.45 43.62 259,071 -1.46(-3.24%)
Jan 07, 2016 45.33 45.76 44.76 45.07 153,087 -0.90(-1.97%)
Jan 06, 2016 46.09 46.48 45.84 45.98 225,064 -0.58(-1.25%)
Jan 05, 2016 46.24 47.27 46.09 46.56 345,748 +0.46(+0.99%)
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.