Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.14 40.41 39.77 40.04 7,495,297 -0.24(-0.59%)
Apr 28, 2016 40.36 40.73 40.11 40.28 6,662,693 -0.38(-0.94%)
Apr 27, 2016 40.42 40.70 40.24 40.66 6,711,494 +0.34(+0.84%)
Apr 26, 2016 40.03 40.37 40.00 40.32 5,927,205 +0.32(+0.81%)
Apr 25, 2016 40.09 40.09 39.69 40.00 5,413,215 -0.14(-0.34%)
Apr 22, 2016 39.98 40.26 39.91 40.13 6,387,040 +0.28(+0.70%)
Apr 21, 2016 40.15 40.30 39.85 39.85 7,140,906 -0.18(-0.45%)
Apr 20, 2016 40.20 40.23 39.93 40.03 7,653,816 -0.12(-0.30%)
Apr 19, 2016 39.46 40.18 39.40 40.15 7,441,382 +0.84(+2.14%)
Apr 18, 2016 38.94 39.31 38.79 39.31 5,252,997 +0.18(+0.46%)
Apr 15, 2016 39.05 39.16 38.81 39.13 4,043,453 +0.18(+0.46%)
Apr 14, 2016 39.10 39.17 38.87 38.95 4,162,116 +0.03(+0.07%)
Apr 13, 2016 38.79 39.05 38.76 38.93 5,676,720 +0.38(+0.99%)
Apr 12, 2016 38.25 38.61 38.03 38.54 5,534,365 +0.53(+1.39%)
Apr 11, 2016 38.19 38.42 38.02 38.02 4,523,691 +0.17(+0.45%)
Apr 08, 2016 37.80 38.27 37.80 37.85 5,182,513 +0.25(+0.66%)
Apr 07, 2016 37.86 37.92 37.44 37.60 5,960,418 -0.55(-1.45%)
Apr 06, 2016 37.63 38.15 37.38 38.15 6,672,854 +0.43(+1.15%)
Apr 05, 2016 37.68 37.91 37.63 37.72 6,449,854 -0.24(-0.63%)
Apr 04, 2016 38.21 38.43 37.89 37.96 6,658,523 -0.50(-1.30%)
Apr 01, 2016 37.82 38.46 37.54 38.46 10,105,078 +0.37(+0.96%)
Mar 31, 2016 38.46 38.51 37.97 38.09 6,536,198 -0.32(-0.84%)
Mar 30, 2016 38.42 38.58 38.26 38.42 4,747,942 +0.17(+0.44%)
Mar 29, 2016 37.77 38.26 37.64 38.25 4,817,472 +0.21(+0.56%)
Mar 28, 2016 37.83 38.17 37.80 38.03 4,645,615 +0.16(+0.43%)
Mar 24, 2016 37.56 37.87 37.87 37.87 4,425,366 +0.00(+0.00%)
Mar 23, 2016 38.03 38.15 37.80 37.87 6,662,119 -0.48(-1.24%)
Mar 22, 2016 38.04 38.49 37.98 38.35 4,818,269 -0.44(-1.14%)
Mar 21, 2016 38.53 38.79 38.05 38.79 5,969,435 +0.18(+0.46%)
Mar 18, 2016 38.69 38.88 38.40 38.61 8,975,414 +0.16(+0.41%)
Mar 17, 2016 37.69 38.57 37.69 38.45 9,184,785 +0.69(+1.84%)
Mar 16, 2016 36.85 37.76 36.85 37.76 8,604,756 +0.31(+0.84%)
Mar 15, 2016 37.02 37.45 36.80 37.45 5,882,525 +0.08(+0.23%)
Mar 14, 2016 37.38 37.56 37.22 37.36 6,459,076 -0.25(-0.68%)
Mar 11, 2016 37.30 37.72 37.30 37.61 5,925,529 +0.68(+1.84%)
Mar 10, 2016 36.84 37.16 36.51 36.94 8,946,299 +0.19(+0.53%)
Mar 09, 2016 36.71 36.92 36.49 36.74 6,625,324 +0.23(+0.63%)
Mar 08, 2016 36.94 36.95 36.30 36.51 7,423,320 -0.73(-1.96%)
Mar 07, 2016 36.84 37.33 36.83 37.24 9,306,453 +0.42(+1.15%)
Mar 04, 2016 36.44 36.79 36.31 36.82 11,695,052 +0.42(+1.16%)
Mar 03, 2016 36.10 36.49 36.03 36.39 10,158,102 +0.22(+0.61%)
Mar 02, 2016 35.91 36.25 35.80 36.17 11,643,817 -0.14(-0.40%)
Mar 01, 2016 35.84 36.41 35.61 36.32 14,273,963 +0.91(+2.56%)
Feb 29, 2016 35.70 36.06 35.40 35.41 8,072,704 -0.22(-0.62%)
Feb 26, 2016 35.41 35.83 35.41 35.63 7,971,294 +0.51(+1.45%)
Feb 25, 2016 34.76 35.15 34.45 35.12 6,062,102 +0.45(+1.29%)
Feb 24, 2016 33.97 34.72 33.81 34.67 11,972,078 +0.36(+1.04%)
Feb 23, 2016 34.90 34.92 34.26 34.32 7,712,382 -0.86(-2.46%)
Feb 22, 2016 34.91 35.30 34.86 35.18 6,327,466 +0.66(+1.91%)
Feb 19, 2016 34.74 34.77 34.38 34.52 7,000,294 -0.41(-1.16%)
Feb 18, 2016 35.07 35.08 34.67 34.93 6,386,117 -0.10(-0.29%)
Feb 17, 2016 34.63 35.23 34.62 35.03 8,846,132 +0.68(+1.97%)
Feb 16, 2016 34.17 34.40 33.74 34.35 8,011,125 +0.52(+1.53%)
Feb 12, 2016 33.33 33.84 33.84 33.84 10,146,666 +0.97(+2.96%)
Feb 11, 2016 32.90 33.34 32.59 32.86 15,976,685 -0.73(-2.17%)
Feb 10, 2016 34.06 34.40 33.51 33.59 13,423,863 -0.32(-0.95%)
Feb 09, 2016 33.18 34.08 33.18 33.91 12,107,060 +0.42(+1.24%)
Feb 08, 2016 33.89 34.16 33.01 33.50 13,696,960 -0.91(-2.63%)
Feb 05, 2016 34.54 34.89 34.29 34.40 13,430,888 -0.40(-1.14%)
Feb 04, 2016 34.00 35.03 33.97 34.80 17,222,428 +0.94(+2.78%)
Feb 03, 2016 33.15 33.86 32.73 33.86 17,014,464 +1.10(+3.36%)
Feb 02, 2016 32.85 32.93 32.38 32.76 13,585,611 -0.22(-0.67%)
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.