Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.66 37.01 36.57 36.59 2,241,492 -0.21(-0.58%)
Feb 26, 2016 37.36 37.36 36.75 36.81 2,586,770 -0.42(-1.13%)
Feb 25, 2016 37.19 37.29 36.99 37.23 4,188,437 +0.46(+1.26%)
Feb 24, 2016 36.26 36.78 36.10 36.76 2,710,920 -0.07(-0.19%)
Feb 23, 2016 37.11 37.26 36.82 36.83 1,690,312 -0.45(-1.20%)
Feb 22, 2016 37.25 37.52 37.15 37.28 2,233,487 +0.01(+0.02%)
Feb 19, 2016 36.88 37.31 36.83 37.27 2,237,100 +0.28(+0.77%)
Feb 18, 2016 37.13 37.20 36.86 36.99 2,342,298 -0.19(-0.51%)
Feb 17, 2016 36.97 37.28 36.83 37.18 2,684,449 +0.43(+1.17%)
Feb 16, 2016 36.89 36.93 36.41 36.75 3,122,575 +0.24(+0.66%)
Feb 12, 2016 36.01 36.51 36.51 36.51 2,821,672 +0.58(+1.60%)
Feb 11, 2016 35.89 36.05 35.64 35.93 4,153,957 -0.22(-0.62%)
Feb 10, 2016 36.64 36.71 36.13 36.15 4,001,317 -0.21(-0.57%)
Feb 09, 2016 35.89 36.53 35.86 36.36 4,724,970 -0.11(-0.31%)
Feb 08, 2016 36.04 36.62 35.88 36.47 4,381,549 -0.22(-0.61%)
Feb 05, 2016 36.90 36.97 36.45 36.69 4,105,706 -0.23(-0.63%)
Feb 04, 2016 36.81 37.06 36.62 36.93 3,107,099 -0.81(-2.14%)
Feb 03, 2016 37.85 37.90 37.33 37.73 5,594,690 +0.15(+0.39%)
Feb 02, 2016 37.90 37.92 37.51 37.59 1,984,679 -0.33(-0.88%)
Feb 01, 2016 37.66 38.06 37.57 37.92 2,011,105 +0.07(+0.18%)
Jan 29, 2016 37.15 37.89 37.10 37.85 2,311,091 +1.01(+2.75%)
Jan 28, 2016 36.65 37.02 36.38 36.84 2,532,922 +0.15(+0.42%)
Jan 27, 2016 36.91 37.14 36.53 36.68 2,122,902 +0.02(+0.05%)
Jan 26, 2016 36.30 36.82 36.28 36.67 2,655,827 +0.31(+0.84%)
Jan 25, 2016 36.57 36.65 36.33 36.36 2,174,345 +0.02(+0.05%)
Jan 22, 2016 36.19 36.46 36.08 36.34 2,431,888 +0.87(+2.45%)
Jan 21, 2016 35.41 35.68 34.90 35.47 3,945,153 +0.59(+1.69%)
Jan 20, 2016 35.09 35.18 34.24 34.89 3,106,552 -0.74(-2.08%)
Jan 19, 2016 35.81 35.93 35.43 35.63 5,785,421 +1.30(+3.80%)
Jan 15, 2016 34.20 34.32 34.32 34.32 3,054,693 -0.64(-1.83%)
Jan 14, 2016 34.72 35.12 34.48 34.96 2,893,735 +0.22(+0.64%)
Jan 13, 2016 35.54 35.59 34.70 34.74 4,508,979 -0.63(-1.78%)
Jan 12, 2016 35.28 35.56 34.92 35.37 5,471,848 +0.77(+2.22%)
Jan 11, 2016 34.75 34.84 34.31 34.60 2,020,648 +0.11(+0.32%)
Jan 08, 2016 34.91 34.93 34.43 34.49 2,062,394 -0.43(-1.22%)
Jan 07, 2016 34.95 35.28 34.82 34.92 2,501,947 -0.41(-1.16%)
Jan 06, 2016 35.15 35.47 35.12 35.33 1,992,575 -0.56(-1.57%)
Jan 05, 2016 35.76 36.05 35.64 35.89 2,944,943 -0.11(-0.31%)
Jan 04, 2016 35.99 36.09 35.41 36.00 2,442,373 -0.92(-2.49%)
Dec 31, 2015 37.28 36.92 36.92 36.92 782,445 -0.61(-1.63%)
Dec 30, 2015 37.72 37.78 37.49 37.54 1,318,945 -0.16(-0.43%)
Dec 29, 2015 37.66 37.77 37.52 37.70 1,165,834 +0.44(+1.19%)
Dec 28, 2015 37.19 37.29 37.08 37.26 927,550 +0.13(+0.34%)
Dec 24, 2015 37.20 37.13 37.13 37.13 512,009 -0.06(-0.16%)
Dec 23, 2015 36.76 37.20 36.74 37.19 2,014,682 +0.72(+1.99%)
Dec 22, 2015 36.28 36.55 36.07 36.46 1,911,255 +0.19(+0.52%)
Dec 21, 2015 36.82 36.85 36.04 36.28 1,906,407 -0.14(-0.37%)
Dec 18, 2015 36.47 36.70 36.33 36.41 2,595,814 -0.50(-1.36%)
Dec 17, 2015 37.12 37.29 36.91 36.91 2,311,833 -0.50(-1.34%)
Dec 16, 2015 36.95 37.48 36.82 37.42 4,212,046 +0.78(+2.12%)
Dec 15, 2015 36.50 36.87 36.45 36.64 3,830,215 +0.56(+1.56%)
Dec 14, 2015 36.11 36.35 35.83 36.08 4,822,817 -0.04(-0.12%)
Dec 11, 2015 36.28 36.43 36.07 36.12 2,033,173 -0.55(-1.49%)
Dec 10, 2015 36.87 36.96 36.60 36.67 2,637,553 -0.27(-0.74%)
Dec 09, 2015 37.08 37.48 36.82 36.94 2,384,680 -0.20(-0.55%)
Dec 08, 2015 37.07 37.25 36.90 37.14 2,272,747 -0.40(-1.07%)
Dec 07, 2015 37.44 37.58 37.27 37.55 1,575,879 +0.40(+1.08%)
Dec 04, 2015 36.52 37.19 36.51 37.14 2,823,188 +0.36(+0.97%)
Dec 03, 2015 37.38 37.38 36.64 36.79 3,533,548 -0.84(-2.22%)
Dec 02, 2015 37.72 37.89 37.55 37.62 2,036,991 +0.30(+0.80%)
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.