Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.76 38.81 38.33 38.37 2,369,003 -0.72(-1.85%)
Mar 30, 2016 39.25 39.47 38.97 39.09 3,733,267 +0.45(+1.16%)
Mar 29, 2016 38.32 38.64 38.23 38.64 2,859,193 +0.58(+1.53%)
Mar 28, 2016 37.98 38.20 37.97 38.06 766,579 +0.11(+0.29%)
Mar 24, 2016 37.84 37.95 37.95 37.95 1,816,718 -0.12(-0.32%)
Mar 23, 2016 38.15 38.22 37.96 38.07 2,499,858 +0.49(+1.30%)
Mar 22, 2016 37.42 37.67 37.42 37.58 1,912,710 -0.35(-0.93%)
Mar 21, 2016 37.88 38.11 37.87 37.93 1,861,017 -0.30(-0.79%)
Mar 18, 2016 37.97 38.45 37.91 38.23 2,347,658 -0.03(-0.07%)
Mar 17, 2016 37.70 38.35 37.67 38.26 3,838,193 +0.29(+0.77%)
Mar 16, 2016 37.57 37.98 37.38 37.97 2,408,184 -0.06(-0.16%)
Mar 15, 2016 37.92 38.21 37.79 38.03 1,960,221 +0.17(+0.45%)
Mar 14, 2016 37.97 38.03 37.77 37.85 1,896,853 -0.16(-0.43%)
Mar 11, 2016 37.93 38.04 37.77 38.02 2,277,857 +0.51(+1.35%)
Mar 10, 2016 38.37 38.55 37.16 37.51 4,071,294 -0.09(-0.25%)
Mar 09, 2016 37.77 37.95 37.54 37.60 1,979,126 +0.11(+0.30%)
Mar 08, 2016 37.42 37.76 37.38 37.49 1,647,439 +0.06(+0.16%)
Mar 07, 2016 37.28 37.54 37.18 37.43 1,518,116 -0.27(-0.73%)
Mar 04, 2016 37.85 37.87 37.62 37.71 2,483,123 +0.52(+1.39%)
Mar 03, 2016 36.60 37.24 36.60 37.19 2,368,408 +0.15(+0.42%)
Mar 02, 2016 37.05 37.12 36.61 37.04 2,807,193 -0.75(-1.98%)
Mar 01, 2016 37.32 37.87 37.26 37.78 2,942,427 +1.19(+3.26%)
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%)
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.