Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.23 35.23 34.53 34.96 14,689,904 -0.41(-1.17%)
Apr 28, 2016 35.40 35.93 35.23 35.37 10,527,802 -0.46(-1.27%)
Apr 27, 2016 35.53 35.96 35.53 35.83 9,968,032 +0.18(+0.49%)
Apr 26, 2016 35.80 35.83 35.46 35.65 9,538,947 -0.11(-0.32%)
Apr 25, 2016 35.60 35.81 35.49 35.76 12,401,375 +0.07(+0.20%)
Apr 22, 2016 35.77 36.33 35.67 35.69 17,107,204 -0.25(-0.71%)
Apr 21, 2016 35.98 36.22 35.85 35.95 13,630,349 -0.10(-0.27%)
Apr 20, 2016 36.12 36.30 36.03 36.05 9,670,474 +0.04(+0.10%)
Apr 19, 2016 36.32 36.39 35.93 36.01 11,270,527 -0.16(-0.44%)
Apr 18, 2016 35.82 36.18 35.78 36.17 10,090,061 +0.19(+0.54%)
Apr 15, 2016 36.06 36.29 35.98 35.98 11,790,341 -0.19(-0.53%)
Apr 14, 2016 36.23 36.36 36.12 36.17 10,433,643 -0.06(-0.17%)
Apr 13, 2016 35.80 36.30 35.63 36.23 14,539,439 +0.78(+2.20%)
Apr 12, 2016 35.35 35.54 35.07 35.45 10,541,458 +0.16(+0.45%)
Apr 11, 2016 35.47 35.89 35.28 35.29 11,902,093 +0.03(+0.07%)
Apr 08, 2016 35.06 35.42 35.06 35.27 9,169,222 +0.34(+0.98%)
Apr 07, 2016 35.47 35.47 34.78 34.92 14,693,512 -0.68(-1.91%)
Apr 06, 2016 35.30 35.64 35.12 35.61 14,324,477 +0.19(+0.54%)
Apr 05, 2016 35.69 35.88 35.35 35.41 10,427,715 -0.47(-1.31%)
Apr 04, 2016 35.96 36.07 35.74 35.89 11,723,410 -0.08(-0.22%)
Apr 01, 2016 35.54 36.02 35.49 35.96 10,957,382 +0.22(+0.61%)
Mar 31, 2016 35.94 36.03 35.65 35.75 11,669,626 -0.05(-0.15%)
Mar 30, 2016 35.79 35.92 35.69 35.80 11,220,064 +0.24(+0.66%)
Mar 29, 2016 35.31 35.65 35.27 35.56 17,349,422 +0.07(+0.20%)
Mar 28, 2016 35.92 35.92 35.44 35.49 16,763,133 -0.31(-0.85%)
Mar 24, 2016 35.47 35.80 35.80 35.80 13,683,616 +0.19(+0.54%)
Mar 23, 2016 36.09 36.13 35.45 35.61 15,641,082 -0.55(-1.52%)
Mar 22, 2016 36.10 36.48 35.99 36.16 13,700,013 -0.20(-0.55%)
Mar 21, 2016 36.19 36.70 36.15 36.36 19,770,548 +0.11(+0.31%)
Mar 18, 2016 35.71 36.25 35.52 36.24 39,317,452 +0.76(+2.14%)
Mar 17, 2016 35.08 35.79 35.01 35.48 25,363,108 +0.34(+0.97%)
Mar 16, 2016 34.56 35.78 34.54 35.14 56,172,028 +1.29(+3.82%)
Mar 15, 2016 33.51 33.96 33.32 33.85 19,993,076 +0.03(+0.10%)
Mar 14, 2016 34.00 34.02 33.68 33.81 16,828,960 -0.22(-0.64%)
Mar 11, 2016 33.60 34.05 33.45 34.03 15,042,233 +0.79(+2.37%)
Mar 10, 2016 33.88 33.88 32.77 33.25 20,167,188 -0.38(-1.12%)
Mar 09, 2016 33.58 33.74 33.31 33.62 19,210,980 +0.29(+0.86%)
Mar 08, 2016 33.30 33.60 33.15 33.33 14,173,728 -0.18(-0.55%)
Mar 07, 2016 32.80 33.60 32.78 33.52 14,890,821 +0.41(+1.24%)
Mar 04, 2016 33.20 33.34 33.00 33.11 12,175,383 +0.00(+0.00%)
Mar 03, 2016 32.86 33.12 32.67 33.11 10,108,251 +0.11(+0.34%)
Mar 02, 2016 32.99 33.11 32.70 32.99 14,639,199 -0.20(-0.61%)
Mar 01, 2016 32.46 33.19 32.37 33.19 14,913,423 +1.06(+3.29%)
Feb 29, 2016 32.33 32.62 32.00 32.14 25,495,926 -0.16(-0.49%)
Feb 26, 2016 32.70 32.90 32.19 32.29 18,939,674 -0.29(-0.88%)
Feb 25, 2016 32.15 32.59 31.89 32.58 13,236,859 +0.58(+1.80%)
Feb 24, 2016 31.53 32.09 31.25 32.01 12,561,967 +0.07(+0.22%)
Feb 23, 2016 32.43 32.43 31.79 31.94 10,777,699 -0.49(-1.51%)
Feb 22, 2016 32.43 32.75 32.24 32.43 11,570,614 +0.29(+0.90%)
Feb 19, 2016 31.91 32.15 31.82 32.14 15,111,030 +0.13(+0.41%)
Feb 18, 2016 32.08 32.22 31.80 32.01 14,725,582 +0.00(+0.00%)
Feb 17, 2016 31.43 32.13 31.43 32.01 15,091,635 +0.81(+2.61%)
Feb 16, 2016 31.25 31.38 30.95 31.19 22,518,460 +0.14(+0.45%)
Feb 12, 2016 30.79 31.05 31.05 31.05 18,126,138 +0.61(+2.01%)
Feb 11, 2016 30.22 30.68 30.12 30.44 21,618,896 -0.31(-1.02%)
Feb 10, 2016 30.95 31.57 30.70 30.76 15,300,139 +0.10(+0.34%)
Feb 09, 2016 30.70 31.11 30.25 30.65 20,394,330 -0.46(-1.49%)
Feb 08, 2016 30.70 31.19 30.12 31.11 23,025,592 -0.08(-0.25%)
Feb 05, 2016 31.57 31.67 30.90 31.19 19,813,420 -0.66(-2.06%)
Feb 04, 2016 31.19 31.93 31.16 31.85 19,371,358 +0.66(+2.13%)
Feb 03, 2016 31.07 31.27 30.53 31.18 15,857,130 +0.30(+0.96%)
Feb 02, 2016 31.32 31.40 30.80 30.89 19,919,060 -0.85(-2.67%)
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.