Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.44 35.44 34.74 35.17 14,601,425 -0.41(-1.17%)
Apr 28, 2016 35.61 36.15 35.44 35.58 10,464,391 -0.46(-1.27%)
Apr 27, 2016 35.74 36.18 35.74 36.04 9,907,993 +0.18(+0.49%)
Apr 26, 2016 36.02 36.04 35.67 35.87 9,481,492 -0.11(-0.32%)
Apr 25, 2016 35.81 36.03 35.71 35.98 12,326,679 +0.07(+0.20%)
Apr 22, 2016 35.99 36.55 35.88 35.91 17,004,164 -0.26(-0.71%)
Apr 21, 2016 36.20 36.44 36.07 36.17 13,548,252 -0.10(-0.27%)
Apr 20, 2016 36.34 36.52 36.25 36.26 9,612,228 +0.04(+0.10%)
Apr 19, 2016 36.54 36.61 36.14 36.23 11,202,643 -0.16(-0.44%)
Apr 18, 2016 36.03 36.40 36.00 36.39 10,029,287 +0.19(+0.54%)
Apr 15, 2016 36.28 36.51 36.19 36.19 11,719,326 -0.19(-0.53%)
Apr 14, 2016 36.45 36.58 36.33 36.39 10,370,799 -0.06(-0.17%)
Apr 13, 2016 36.02 36.52 35.85 36.45 14,451,866 +0.79(+2.20%)
Apr 12, 2016 35.57 35.75 35.28 35.66 10,477,965 +0.16(+0.45%)
Apr 11, 2016 35.68 36.11 35.50 35.51 11,830,404 +0.03(+0.07%)
Apr 08, 2016 35.28 35.64 35.28 35.48 9,113,994 +0.34(+0.98%)
Apr 07, 2016 35.68 35.68 35.00 35.14 14,605,010 -0.69(-1.91%)
Apr 06, 2016 35.51 35.86 35.33 35.82 14,238,197 +0.19(+0.54%)
Apr 05, 2016 35.91 36.09 35.57 35.63 10,364,906 -0.47(-1.31%)
Apr 04, 2016 36.17 36.29 35.95 36.10 11,652,797 -0.08(-0.22%)
Apr 01, 2016 35.76 36.23 35.71 36.18 10,891,383 +0.22(+0.61%)
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%)
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.